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
041520/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
20250806,160354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7840,330,2,4.39,83931200,10915,127.74,7450,7850,7410,9760,5260,7510,7689.11,2.16,0,2657,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,956,-356.36,0.52,12,0.09,-22.00,14996.00,10070,20250701,-22.14,4495,20241209,74.42,10070,-22.14,20250701,4900,60.00,20250102,10070,-22.14,20250701,4495,74.42,20241209,0.00,Y,041520,500,60 억,,263487,N,N,0,N,00,N
20250806,150359,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7840,330,2,4.39,76348310,9947,116.41,7450,7850,7410,9760,5260,7510,7675.51,2.16,0,3299,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,956,-356.36,0.52,12,0.08,-22.00,14996.00,10070,20250701,-22.14,4495,20241209,74.42,10070,-22.14,20250701,4900,60.00,20250102,10070,-22.14,20250701,4495,74.42,20241209,0.00,Y,041520,500,60 억,,263487,N,N,0,N,00,N
20250806,140401,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7640,130,2,1.73,48464020,6357,74.39,7450,7770,7410,9760,5260,7510,7623.73,2.16,0,2585,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,931,-347.27,0.51,12,0.05,-22.00,14996.00,10070,20250701,-24.13,4495,20241209,69.97,10070,-24.13,20250701,4900,55.92,20250102,10070,-24.13,20250701,4495,69.97,20241209,0.00,Y,041520,500,60 억,,263487,N,N,0,N,00,N
20250806,130359,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,20,2,0.27,13760590,1821,21.31,7450,7610,7410,9760,5260,7510,7556.61,2.16,0,-29,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,918,-342.27,0.50,12,0.01,-22.00,14996.00,10070,20250701,-25.22,4495,20241209,67.52,10070,-25.22,20250701,4900,53.67,20250102,10070,-25.22,20250701,4495,67.52,20241209,0.00,Y,041520,500,60 억,,263487,N,N,0,N,00,N
20250806,120357,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-10,5,-0.13,12347560,1633,19.11,7450,7610,7410,9760,5260,7510,7561.27,2.16,0,-215,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,914,-340.91,0.50,12,0.01,-22.00,14996.00,10070,20250701,-25.52,4495,20241209,66.85,10070,-25.52,20250701,4900,53.06,20250102,10070,-25.52,20250701,4495,66.85,20241209,0.00,Y,041520,500,60 억,,263487,N,N,0,N,00,N
20250806,110400,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,90,2,1.20,10232740,1352,15.82,7450,7610,7410,9760,5260,7510,7568.59,2.16,0,-25,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,926,-345.45,0.51,12,0.01,-22.00,14996.00,10070,20250701,-24.53,4495,20241209,69.08,10070,-24.53,20250701,4900,55.10,20250102,10070,-24.53,20250701,4495,69.08,20241209,0.00,Y,041520,500,60 억,,263487,N,N,0,N,00,N
20250806,100358,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,40,2,0.53,1526560,204,2.39,7450,7550,7410,9760,5260,7510,7483.14,2.16,0,-60,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,920,-343.18,0.50,12,0.00,-22.00,14996.00,10070,20250701,-25.02,4495,20241209,67.96,10070,-25.02,20250701,4900,54.08,20250102,10070,-25.02,20250701,4495,67.96,20241209,0.00,Y,041520,500,60 억,,263487,N,N,0,N,00,N
20250806,090357,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,-60,5,-0.80,618350,83,0.97,7450,7450,7450,9760,5260,7510,7450.00,2.16,0,-5,7723,7616,7473,7366,7223,7545,7295,61,2250,500,5250,10,1,12188730,908,-338.64,0.50,12,0.00,-22.00,14996.00,10070,20250701,-26.02,4495,20241209,65.74,10070,-26.02,20250701,4900,52.04,20250102,10070,-26.02,20250701,4495,65.74,20241209,0.00,Y,041520,500,60 억,,263487,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 160354 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7840 330 2 4.39 83931200 10915 127.74 7450 7850 7410 9760 5260 7510 7689.11 2.16 0 2657 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 956 -356.36 0.52 12 0.09 -22.00 14996.00 10070 20250701 -22.14 4495 20241209 74.42 10070 -22.14 20250701 4900 60.00 20250102 10070 -22.14 20250701 4495 74.42 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N
3 20250806 150359 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7840 330 2 4.39 76348310 9947 116.41 7450 7850 7410 9760 5260 7510 7675.51 2.16 0 3299 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 956 -356.36 0.52 12 0.08 -22.00 14996.00 10070 20250701 -22.14 4495 20241209 74.42 10070 -22.14 20250701 4900 60.00 20250102 10070 -22.14 20250701 4495 74.42 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N
4 20250806 140401 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7640 130 2 1.73 48464020 6357 74.39 7450 7770 7410 9760 5260 7510 7623.73 2.16 0 2585 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 931 -347.27 0.51 12 0.05 -22.00 14996.00 10070 20250701 -24.13 4495 20241209 69.97 10070 -24.13 20250701 4900 55.92 20250102 10070 -24.13 20250701 4495 69.97 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N
5 20250806 130359 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7530 20 2 0.27 13760590 1821 21.31 7450 7610 7410 9760 5260 7510 7556.61 2.16 0 -29 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 918 -342.27 0.50 12 0.01 -22.00 14996.00 10070 20250701 -25.22 4495 20241209 67.52 10070 -25.22 20250701 4900 53.67 20250102 10070 -25.22 20250701 4495 67.52 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N
6 20250806 120357 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 -10 5 -0.13 12347560 1633 19.11 7450 7610 7410 9760 5260 7510 7561.27 2.16 0 -215 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 914 -340.91 0.50 12 0.01 -22.00 14996.00 10070 20250701 -25.52 4495 20241209 66.85 10070 -25.52 20250701 4900 53.06 20250102 10070 -25.52 20250701 4495 66.85 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N
7 20250806 110400 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 90 2 1.20 10232740 1352 15.82 7450 7610 7410 9760 5260 7510 7568.59 2.16 0 -25 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 926 -345.45 0.51 12 0.01 -22.00 14996.00 10070 20250701 -24.53 4495 20241209 69.08 10070 -24.53 20250701 4900 55.10 20250102 10070 -24.53 20250701 4495 69.08 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N
8 20250806 100358 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 40 2 0.53 1526560 204 2.39 7450 7550 7410 9760 5260 7510 7483.14 2.16 0 -60 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 920 -343.18 0.50 12 0.00 -22.00 14996.00 10070 20250701 -25.02 4495 20241209 67.96 10070 -25.02 20250701 4900 54.08 20250102 10070 -25.02 20250701 4495 67.96 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N
9 20250806 090357 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7450 -60 5 -0.80 618350 83 0.97 7450 7450 7450 9760 5260 7510 7450.00 2.16 0 -5 7723 7616 7473 7366 7223 7545 7295 61 2250 500 5250 10 1 12188730 908 -338.64 0.50 12 0.00 -22.00 14996.00 10070 20250701 -26.02 4495 20241209 65.74 10070 -26.02 20250701 4900 52.04 20250102 10070 -26.02 20250701 4495 65.74 20241209 0.00 Y 041520 500 60 억 263487 N N 0 N 00 N