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
104540/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
20250806,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,110,2,1.87,123541460,20993,105.60,5890,5980,5820,7630,4110,5870,5884.89,2.50,0,6815,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,765,-30.98,1.11,12,0.16,-193.00,5368.00,7880,20250124,-24.11,4685,20241209,27.64,7880,-24.11,20250124,4950,20.81,20250409,7880,-24.11,20250124,4685,27.64,20241209,2.10,Y,104540,500,63 억,,319918,N,N,35,N,00,N
20250806,150617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,60,2,1.02,118692400,20177,101.49,5890,5950,5820,7630,4110,5870,5882.56,2.50,0,6666,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,758,-30.73,1.10,12,0.16,-193.00,5368.00,7880,20250124,-24.75,4685,20241209,26.57,7880,-24.75,20250124,4950,19.80,20250409,7880,-24.75,20250124,4685,26.57,20241209,2.10,Y,104540,500,63 억,,319918,N,N,162,N,00,N
20250806,140619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,10,2,0.17,72230870,12309,61.92,5890,5950,5820,7630,4110,5870,5868.13,2.50,0,1372,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,752,-30.47,1.10,12,0.10,-193.00,5368.00,7880,20250124,-25.38,4685,20241209,25.51,7880,-25.38,20250124,4950,18.79,20250409,7880,-25.38,20250124,4685,25.51,20241209,2.10,Y,104540,500,63 억,,319918,N,N,162,N,00,N
20250806,130616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,40,2,0.68,55761970,9498,47.78,5890,5950,5820,7630,4110,5870,5870.92,2.50,0,601,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,756,-30.62,1.10,12,0.07,-193.00,5368.00,7880,20250124,-25.00,4685,20241209,26.15,7880,-25.00,20250124,4950,19.39,20250409,7880,-25.00,20250124,4685,26.15,20241209,2.10,Y,104540,500,63 억,,319918,N,N,162,N,00,N
20250806,120613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,30,2,0.51,55307300,9421,47.39,5890,5950,5820,7630,4110,5870,5870.64,2.50,0,614,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,754,-30.57,1.10,12,0.07,-193.00,5368.00,7880,20250124,-25.13,4685,20241209,25.93,7880,-25.13,20250124,4950,19.19,20250409,7880,-25.13,20250124,4685,25.93,20241209,2.10,Y,104540,500,63 억,,319918,N,N,162,N,00,N
20250806,110620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,50,2,0.85,48989120,8351,42.01,5890,5950,5820,7630,4110,5870,5866.26,2.50,0,801,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,757,-30.67,1.10,12,0.07,-193.00,5368.00,7880,20250124,-24.87,4685,20241209,26.36,7880,-24.87,20250124,4950,19.60,20250409,7880,-24.87,20250124,4685,26.36,20241209,2.10,Y,104540,500,63 억,,319918,N,N,162,N,00,N
20250806,100617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,40,2,0.68,37827870,6465,32.52,5890,5930,5820,7630,4110,5870,5851.18,2.50,0,-66,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,756,-30.62,1.10,12,0.05,-193.00,5368.00,7880,20250124,-25.00,4685,20241209,26.15,7880,-25.00,20250124,4950,19.39,20250409,7880,-25.00,20250124,4685,26.15,20241209,2.10,Y,104540,500,63 억,,319918,N,N,162,N,00,N
20250806,090614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,-40,5,-0.68,4800390,820,4.12,5890,5890,5830,7630,4110,5870,5854.13,2.50,0,-525,6110,5990,5930,5810,5750,5960,5780,64,1760,500,3990,10,1,12785740,745,-30.21,1.09,12,0.01,-193.00,5368.00,7880,20250124,-26.02,4685,20241209,24.44,7880,-26.02,20250124,4950,17.78,20250409,7880,-26.02,20250124,4685,24.44,20241209,2.10,Y,104540,500,63 억,,319918,N,N,162,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 160607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 110 2 1.87 123541460 20993 105.60 5890 5980 5820 7630 4110 5870 5884.89 2.50 0 6815 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 765 -30.98 1.11 12 0.16 -193.00 5368.00 7880 20250124 -24.11 4685 20241209 27.64 7880 -24.11 20250124 4950 20.81 20250409 7880 -24.11 20250124 4685 27.64 20241209 2.10 Y 104540 500 63 억 319918 N N 35 N 00 N
3 20250806 150617 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 60 2 1.02 118692400 20177 101.49 5890 5950 5820 7630 4110 5870 5882.56 2.50 0 6666 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 758 -30.73 1.10 12 0.16 -193.00 5368.00 7880 20250124 -24.75 4685 20241209 26.57 7880 -24.75 20250124 4950 19.80 20250409 7880 -24.75 20250124 4685 26.57 20241209 2.10 Y 104540 500 63 억 319918 N N 162 N 00 N
4 20250806 140619 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5880 10 2 0.17 72230870 12309 61.92 5890 5950 5820 7630 4110 5870 5868.13 2.50 0 1372 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 752 -30.47 1.10 12 0.10 -193.00 5368.00 7880 20250124 -25.38 4685 20241209 25.51 7880 -25.38 20250124 4950 18.79 20250409 7880 -25.38 20250124 4685 25.51 20241209 2.10 Y 104540 500 63 억 319918 N N 162 N 00 N
5 20250806 130616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 40 2 0.68 55761970 9498 47.78 5890 5950 5820 7630 4110 5870 5870.92 2.50 0 601 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 756 -30.62 1.10 12 0.07 -193.00 5368.00 7880 20250124 -25.00 4685 20241209 26.15 7880 -25.00 20250124 4950 19.39 20250409 7880 -25.00 20250124 4685 26.15 20241209 2.10 Y 104540 500 63 억 319918 N N 162 N 00 N
6 20250806 120613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 30 2 0.51 55307300 9421 47.39 5890 5950 5820 7630 4110 5870 5870.64 2.50 0 614 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 754 -30.57 1.10 12 0.07 -193.00 5368.00 7880 20250124 -25.13 4685 20241209 25.93 7880 -25.13 20250124 4950 19.19 20250409 7880 -25.13 20250124 4685 25.93 20241209 2.10 Y 104540 500 63 억 319918 N N 162 N 00 N
7 20250806 110620 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 50 2 0.85 48989120 8351 42.01 5890 5950 5820 7630 4110 5870 5866.26 2.50 0 801 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 757 -30.67 1.10 12 0.07 -193.00 5368.00 7880 20250124 -24.87 4685 20241209 26.36 7880 -24.87 20250124 4950 19.60 20250409 7880 -24.87 20250124 4685 26.36 20241209 2.10 Y 104540 500 63 억 319918 N N 162 N 00 N
8 20250806 100617 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 40 2 0.68 37827870 6465 32.52 5890 5930 5820 7630 4110 5870 5851.18 2.50 0 -66 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 756 -30.62 1.10 12 0.05 -193.00 5368.00 7880 20250124 -25.00 4685 20241209 26.15 7880 -25.00 20250124 4950 19.39 20250409 7880 -25.00 20250124 4685 26.15 20241209 2.10 Y 104540 500 63 억 319918 N N 162 N 00 N
9 20250806 090614 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5830 -40 5 -0.68 4800390 820 4.12 5890 5890 5830 7630 4110 5870 5854.13 2.50 0 -525 6110 5990 5930 5810 5750 5960 5780 64 1760 500 3990 10 1 12785740 745 -30.21 1.09 12 0.01 -193.00 5368.00 7880 20250124 -26.02 4685 20241209 24.44 7880 -26.02 20250124 4950 17.78 20250409 7880 -26.02 20250124 4685 24.44 20241209 2.10 Y 104540 500 63 억 319918 N N 162 N 00 N