ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
182400/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160705,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
20250806,150716,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
20250806,140717,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
20250806,130715,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
20250806,120712,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
20250806,110719,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
20250806,100716,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
20250806,090712,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,0,3,0.00,0,0,0.00,0,0,0,11060,1,3685,0.00,0.00,0,0,2745,2745,2745,2745,2745,2745,2745,357,7375,500,0,5,1,71378535,2630,-1.87,-2.86,12,0.00,-1972.00,-1289.00,2745,20250722,34.24,2020,20240725,82.43,2745,34.24,20250722,2020,82.43,20250102,2745,34.24,20250722,2020,82.43,20240806,0.00,Y,182400,500,356 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160705 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N
3 20250806 150716 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N
4 20250806 140717 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N
5 20250806 130715 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N
6 20250806 120712 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N
7 20250806 110719 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N
8 20250806 100716 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N
9 20250806 090712 58 100.00 KOSDAQ 제약 N N N N N 3685 0 3 0.00 0 0 0.00 0 0 0 11060 1 3685 0.00 0.00 0 0 2745 2745 2745 2745 2745 2745 2745 357 7375 500 0 5 1 71378535 2630 -1.87 -2.86 12 0.00 -1972.00 -1289.00 2745 20250722 34.24 2020 20240725 82.43 2745 34.24 20250722 2020 82.43 20250102 2745 34.24 20250722 2020 82.43 20240806 0.00 Y 182400 500 356 억 0 N N 0 N 00 N