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

Update 2025-06-25 2980 top30,price

Browse Source
This commit is contained in:
ened
2025-06-25 18:02:00 +09:00
parent 2e59bc2d07
commit d7a8f760ce
2980 changed files with 34845 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
080720/price/prices-20250601.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
20250625,160630,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250625,150637,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250625,140638,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250625,130637,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250625,120636,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250625,110638,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250625,100637,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250625,090639,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6330,20240809,-56.95,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6330,-56.95,20240809,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,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 20250625 160630 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
3 20250625 150637 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
4 20250625 140638 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
5 20250625 130637 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
6 20250625 120636 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
7 20250625 110638 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
8 20250625 100637 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N
9 20250625 090639 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6330 20240809 -56.95 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6330 -56.95 20240809 2450 11.22 20240913 0.02 Y 080720 500 39 억 142985 N N 0 N 00 N