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
060310/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
20250806,160438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1866,-1,5,-0.05,344219007,184611,62.17,1862,1879,1841,2425,1307,1867,1864.56,4.46,0,6669,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,990,-9.57,2.00,03,0.35,-195.00,933.00,2885,20250423,-35.32,1637,20241210,13.99,2885,-35.32,20250423,1748,6.75,20250203,2885,-35.32,20250423,1637,13.99,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,60,N,00,N
20250806,150445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1862,-5,5,-0.27,306129190,164138,55.28,1862,1879,1841,2425,1307,1867,1865.07,4.46,0,7913,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,988,-9.55,2.00,03,0.31,-195.00,933.00,2885,20250423,-35.46,1637,20241210,13.74,2885,-35.46,20250423,1748,6.52,20250203,2885,-35.46,20250423,1637,13.74,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,2040,N,00,N
20250806,140446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1860,-7,5,-0.37,244356452,130805,44.05,1862,1879,1853,2425,1307,1867,1868.10,4.46,0,8643,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,987,-9.54,1.99,03,0.25,-195.00,933.00,2885,20250423,-35.53,1637,20241210,13.62,2885,-35.53,20250423,1748,6.41,20250203,2885,-35.53,20250423,1637,13.62,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,2040,N,00,N
20250806,130444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,0,3,0.00,214248507,114606,38.60,1862,1879,1853,2425,1307,1867,1869.44,4.46,0,10262,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,991,-9.57,2.00,03,0.22,-195.00,933.00,2885,20250423,-35.29,1637,20241210,14.05,2885,-35.29,20250423,1748,6.81,20250203,2885,-35.29,20250423,1637,14.05,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,2040,N,00,N
20250806,120442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1870,3,2,0.16,182267464,97458,32.82,1862,1879,1853,2425,1307,1867,1870.22,4.46,0,18473,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,992,-9.59,2.00,03,0.18,-195.00,933.00,2885,20250423,-35.18,1637,20241210,14.23,2885,-35.18,20250423,1748,6.98,20250203,2885,-35.18,20250423,1637,14.23,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,2040,N,00,N
20250806,110447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,6,2,0.32,151590046,81035,27.29,1862,1879,1853,2425,1307,1867,1870.67,4.46,0,31534,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,994,-9.61,2.01,03,0.15,-195.00,933.00,2885,20250423,-35.08,1637,20241210,14.42,2885,-35.08,20250423,1748,7.15,20250203,2885,-35.08,20250423,1637,14.42,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,2040,N,00,N
20250806,100445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1875,8,2,0.43,99951021,53475,18.01,1862,1878,1853,2425,1307,1867,1869.12,4.46,0,23164,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,995,-9.62,2.01,03,0.10,-195.00,933.00,2885,20250423,-35.01,1637,20241210,14.54,2885,-35.01,20250423,1748,7.27,20250203,2885,-35.01,20250423,1637,14.54,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,2040,N,00,N
20250806,090442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1861,-6,5,-0.32,4355693,2339,0.79,1862,1866,1853,2425,1307,1867,1862.20,4.46,0,-1961,1926,1896,1877,1847,1828,1911,1862,265,558,500,1340,1,1,53059040,987,-9.54,1.99,03,0.00,-195.00,933.00,2885,20250423,-35.49,1637,20241210,13.68,2885,-35.49,20250423,1748,6.46,20250203,2885,-35.49,20250423,1637,13.68,20241210,4.85,Y,060310,500,265 억,,2366174,N,N,2040,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 160438 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1866 -1 5 -0.05 344219007 184611 62.17 1862 1879 1841 2425 1307 1867 1864.56 4.46 0 6669 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 990 -9.57 2.00 03 0.35 -195.00 933.00 2885 20250423 -35.32 1637 20241210 13.99 2885 -35.32 20250423 1748 6.75 20250203 2885 -35.32 20250423 1637 13.99 20241210 4.85 Y 060310 500 265 억 2366174 N N 60 N 00 N
3 20250806 150445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1862 -5 5 -0.27 306129190 164138 55.28 1862 1879 1841 2425 1307 1867 1865.07 4.46 0 7913 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 988 -9.55 2.00 03 0.31 -195.00 933.00 2885 20250423 -35.46 1637 20241210 13.74 2885 -35.46 20250423 1748 6.52 20250203 2885 -35.46 20250423 1637 13.74 20241210 4.85 Y 060310 500 265 억 2366174 N N 2040 N 00 N
4 20250806 140446 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1860 -7 5 -0.37 244356452 130805 44.05 1862 1879 1853 2425 1307 1867 1868.10 4.46 0 8643 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 987 -9.54 1.99 03 0.25 -195.00 933.00 2885 20250423 -35.53 1637 20241210 13.62 2885 -35.53 20250423 1748 6.41 20250203 2885 -35.53 20250423 1637 13.62 20241210 4.85 Y 060310 500 265 억 2366174 N N 2040 N 00 N
5 20250806 130444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1867 0 3 0.00 214248507 114606 38.60 1862 1879 1853 2425 1307 1867 1869.44 4.46 0 10262 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 991 -9.57 2.00 03 0.22 -195.00 933.00 2885 20250423 -35.29 1637 20241210 14.05 2885 -35.29 20250423 1748 6.81 20250203 2885 -35.29 20250423 1637 14.05 20241210 4.85 Y 060310 500 265 억 2366174 N N 2040 N 00 N
6 20250806 120442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1870 3 2 0.16 182267464 97458 32.82 1862 1879 1853 2425 1307 1867 1870.22 4.46 0 18473 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 992 -9.59 2.00 03 0.18 -195.00 933.00 2885 20250423 -35.18 1637 20241210 14.23 2885 -35.18 20250423 1748 6.98 20250203 2885 -35.18 20250423 1637 14.23 20241210 4.85 Y 060310 500 265 억 2366174 N N 2040 N 00 N
7 20250806 110447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1873 6 2 0.32 151590046 81035 27.29 1862 1879 1853 2425 1307 1867 1870.67 4.46 0 31534 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 994 -9.61 2.01 03 0.15 -195.00 933.00 2885 20250423 -35.08 1637 20241210 14.42 2885 -35.08 20250423 1748 7.15 20250203 2885 -35.08 20250423 1637 14.42 20241210 4.85 Y 060310 500 265 억 2366174 N N 2040 N 00 N
8 20250806 100445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1875 8 2 0.43 99951021 53475 18.01 1862 1878 1853 2425 1307 1867 1869.12 4.46 0 23164 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 995 -9.62 2.01 03 0.10 -195.00 933.00 2885 20250423 -35.01 1637 20241210 14.54 2885 -35.01 20250423 1748 7.27 20250203 2885 -35.01 20250423 1637 14.54 20241210 4.85 Y 060310 500 265 억 2366174 N N 2040 N 00 N
9 20250806 090442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1861 -6 5 -0.32 4355693 2339 0.79 1862 1866 1853 2425 1307 1867 1862.20 4.46 0 -1961 1926 1896 1877 1847 1828 1911 1862 265 558 500 1340 1 1 53059040 987 -9.54 1.99 03 0.00 -195.00 933.00 2885 20250423 -35.49 1637 20241210 13.68 2885 -35.49 20250423 1748 6.46 20250203 2885 -35.49 20250423 1637 13.68 20241210 4.85 Y 060310 500 265 억 2366174 N N 2040 N 00 N