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
058110/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
20250806,160433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,40,2,1.86,96852865,44469,71.28,2150,2220,2125,2795,1505,2150,2177.99,4.83,0,6733,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,352,-3.46,0.80,12,0.28,-633.00,2739.00,3965,20240820,-44.77,1675,20250408,30.75,3445,-36.43,20250520,1675,30.75,20250408,3965,-44.77,20240820,1675,30.75,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,N,00,N
20250806,150440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,45,2,2.09,94232945,43273,69.36,2150,2220,2125,2795,1505,2150,2177.64,4.83,0,6664,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,352,-3.47,0.80,12,0.27,-633.00,2739.00,3965,20240820,-44.64,1675,20250408,31.04,3445,-36.28,20250520,1675,31.04,20250408,3965,-44.64,20240820,1675,31.04,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,N,00,N
20250806,140441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,40,2,1.86,69451435,31902,51.13,2150,2220,2125,2795,1505,2150,2177.02,4.83,0,2535,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,352,-3.46,0.80,12,0.20,-633.00,2739.00,3965,20240820,-44.77,1675,20250408,30.75,3445,-36.43,20250520,1675,30.75,20250408,3965,-44.77,20240820,1675,30.75,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,N,00,N
20250806,130439,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,50,2,2.33,57985970,26661,42.73,2150,2220,2125,2795,1505,2150,2174.94,4.83,0,4829,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,353,-3.48,0.80,12,0.17,-633.00,2739.00,3965,20240820,-44.51,1675,20250408,31.34,3445,-36.14,20250520,1675,31.34,20250408,3965,-44.51,20240820,1675,31.34,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,N,00,N
20250806,120437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2175,25,2,1.16,54825815,25209,40.41,2150,2220,2125,2795,1505,2150,2174.85,4.83,0,5165,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,349,-3.44,0.79,12,0.16,-633.00,2739.00,3965,20240820,-45.15,1675,20250408,29.85,3445,-36.87,20250520,1675,29.85,20250408,3965,-45.15,20240820,1675,29.85,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,N,00,N
20250806,110441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,20,2,0.93,25553730,11852,19.00,2150,2175,2125,2795,1505,2150,2156.07,4.83,0,1000,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,348,-3.43,0.79,12,0.07,-633.00,2739.00,3965,20240820,-45.27,1675,20250408,29.55,3445,-37.01,20250520,1675,29.55,20250408,3965,-45.27,20240820,1675,29.55,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,N,00,N
20250806,100440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,15,2,0.70,13747640,6390,10.24,2150,2175,2125,2795,1505,2150,2151.43,4.83,0,-637,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,347,-3.42,0.79,12,0.04,-633.00,2739.00,3965,20240820,-45.40,1675,20250408,29.25,3445,-37.16,20250520,1675,29.25,20250408,3965,-45.40,20240820,1675,29.25,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,N,00,N
20250806,090437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,0,3,0.00,266685,125,0.20,2150,2150,2125,2795,1505,2150,2133.48,4.83,0,-40,2230,2190,2155,2115,2080,2172,2097,80,645,500,1330,5,1,16050530,345,-3.40,0.78,12,0.00,-633.00,2739.00,3965,20240820,-45.78,1675,20250408,28.36,3445,-37.59,20250520,1675,28.36,20250408,3965,-45.78,20240820,1675,28.36,20250408,2.24,Y,058110,500,80 억,,775849,N,N,835,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 160433 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2190 40 2 1.86 96852865 44469 71.28 2150 2220 2125 2795 1505 2150 2177.99 4.83 0 6733 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 352 -3.46 0.80 12 0.28 -633.00 2739.00 3965 20240820 -44.77 1675 20250408 30.75 3445 -36.43 20250520 1675 30.75 20250408 3965 -44.77 20240820 1675 30.75 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N
3 20250806 150440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 45 2 2.09 94232945 43273 69.36 2150 2220 2125 2795 1505 2150 2177.64 4.83 0 6664 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 352 -3.47 0.80 12 0.27 -633.00 2739.00 3965 20240820 -44.64 1675 20250408 31.04 3445 -36.28 20250520 1675 31.04 20250408 3965 -44.64 20240820 1675 31.04 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N
4 20250806 140441 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2190 40 2 1.86 69451435 31902 51.13 2150 2220 2125 2795 1505 2150 2177.02 4.83 0 2535 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 352 -3.46 0.80 12 0.20 -633.00 2739.00 3965 20240820 -44.77 1675 20250408 30.75 3445 -36.43 20250520 1675 30.75 20250408 3965 -44.77 20240820 1675 30.75 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N
5 20250806 130439 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 50 2 2.33 57985970 26661 42.73 2150 2220 2125 2795 1505 2150 2174.94 4.83 0 4829 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 353 -3.48 0.80 12 0.17 -633.00 2739.00 3965 20240820 -44.51 1675 20250408 31.34 3445 -36.14 20250520 1675 31.34 20250408 3965 -44.51 20240820 1675 31.34 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N
6 20250806 120437 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2175 25 2 1.16 54825815 25209 40.41 2150 2220 2125 2795 1505 2150 2174.85 4.83 0 5165 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 349 -3.44 0.79 12 0.16 -633.00 2739.00 3965 20240820 -45.15 1675 20250408 29.85 3445 -36.87 20250520 1675 29.85 20250408 3965 -45.15 20240820 1675 29.85 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N
7 20250806 110441 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2170 20 2 0.93 25553730 11852 19.00 2150 2175 2125 2795 1505 2150 2156.07 4.83 0 1000 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 348 -3.43 0.79 12 0.07 -633.00 2739.00 3965 20240820 -45.27 1675 20250408 29.55 3445 -37.01 20250520 1675 29.55 20250408 3965 -45.27 20240820 1675 29.55 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N
8 20250806 100440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2165 15 2 0.70 13747640 6390 10.24 2150 2175 2125 2795 1505 2150 2151.43 4.83 0 -637 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 347 -3.42 0.79 12 0.04 -633.00 2739.00 3965 20240820 -45.40 1675 20250408 29.25 3445 -37.16 20250520 1675 29.25 20250408 3965 -45.40 20240820 1675 29.25 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N
9 20250806 090437 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2150 0 3 0.00 266685 125 0.20 2150 2150 2125 2795 1505 2150 2133.48 4.83 0 -40 2230 2190 2155 2115 2080 2172 2097 80 645 500 1330 5 1 16050530 345 -3.40 0.78 12 0.00 -633.00 2739.00 3965 20240820 -45.78 1675 20250408 28.36 3445 -37.59 20250520 1675 28.36 20250408 3965 -45.78 20240820 1675 28.36 20250408 2.24 Y 058110 500 80 억 775849 N N 835 N 00 N