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
115480/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
20250806,160619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,-5,5,-0.84,73492831,124864,90.36,588,599,580,773,417,595,588.58,0.18,0,-4342,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,358,-9.37,0.59,12,0.21,-63.00,993.00,850,20240730,-30.59,551,20250402,7.08,793,-25.60,20250113,551,7.08,20250402,845,-30.18,20240919,551,7.08,20250402,0.38,Y,115480,500,303 억,,110163,N,N,0,N,00,N
20250806,150629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-4,5,-0.67,71328572,121199,87.71,588,599,580,773,417,595,588.52,0.18,0,-3450,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,358,-9.38,0.60,12,0.20,-63.00,993.00,850,20240730,-30.47,551,20250402,7.26,793,-25.47,20250113,551,7.26,20250402,845,-30.06,20240919,551,7.26,20250402,0.38,Y,115480,500,303 억,,110163,N,N,0,N,00,N
20250806,140631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,585,-10,5,-1.68,55667118,94860,68.65,588,599,580,773,417,595,586.83,0.18,0,-2217,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,355,-9.29,0.59,12,0.16,-63.00,993.00,850,20240730,-31.18,551,20250402,6.17,793,-26.23,20250113,551,6.17,20250402,845,-30.77,20240919,551,6.17,20250402,0.38,Y,115480,500,303 억,,110163,N,N,0,N,00,N
20250806,130628,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-4,5,-0.67,43949200,74894,54.20,588,599,580,773,417,595,586.82,0.18,0,-2235,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,358,-9.38,0.60,12,0.12,-63.00,993.00,850,20240730,-30.47,551,20250402,7.26,793,-25.47,20250113,551,7.26,20250402,845,-30.06,20240919,551,7.26,20250402,0.38,Y,115480,500,303 억,,110163,N,N,0,N,00,N
20250806,120626,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-4,5,-0.67,43167576,73572,53.24,588,599,580,773,417,595,586.74,0.18,0,-2235,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,358,-9.38,0.60,12,0.12,-63.00,993.00,850,20240730,-30.47,551,20250402,7.26,793,-25.47,20250113,551,7.26,20250402,845,-30.06,20240919,551,7.26,20250402,0.38,Y,115480,500,303 억,,110163,N,N,0,N,00,N
20250806,110632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-4,5,-0.67,43066971,73402,53.12,588,599,580,773,417,595,586.73,0.18,0,-2235,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,358,-9.38,0.60,12,0.12,-63.00,993.00,850,20240730,-30.47,551,20250402,7.26,793,-25.47,20250113,551,7.26,20250402,845,-30.06,20240919,551,7.26,20250402,0.38,Y,115480,500,303 억,,110163,N,N,0,N,00,N
20250806,100629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,-3,5,-0.50,35339834,60394,43.70,588,594,580,773,417,595,585.15,0.18,0,-834,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,359,-9.40,0.60,12,0.10,-63.00,993.00,850,20240730,-30.35,551,20250402,7.44,793,-25.35,20250113,551,7.44,20250402,845,-29.94,20240919,551,7.44,20250402,0.38,Y,115480,500,303 억,,110163,N,N,0,N,00,N
20250806,090626,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,588,-7,5,-1.18,23557088,40197,29.09,588,594,582,773,417,595,586.04,0.18,0,-627,623,608,599,584,575,604,580,303,178,500,420,1,1,60624558,356,-9.33,0.59,12,0.07,-63.00,993.00,850,20240730,-30.82,551,20250402,6.72,793,-25.85,20250113,551,6.72,20250402,845,-30.41,20240919,551,6.72,20250402,0.38,Y,115480,500,303 억,,110163,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 160619 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 590 -5 5 -0.84 73492831 124864 90.36 588 599 580 773 417 595 588.58 0.18 0 -4342 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 358 -9.37 0.59 12 0.21 -63.00 993.00 850 20240730 -30.59 551 20250402 7.08 793 -25.60 20250113 551 7.08 20250402 845 -30.18 20240919 551 7.08 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N
3 20250806 150629 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 591 -4 5 -0.67 71328572 121199 87.71 588 599 580 773 417 595 588.52 0.18 0 -3450 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 358 -9.38 0.60 12 0.20 -63.00 993.00 850 20240730 -30.47 551 20250402 7.26 793 -25.47 20250113 551 7.26 20250402 845 -30.06 20240919 551 7.26 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N
4 20250806 140631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 585 -10 5 -1.68 55667118 94860 68.65 588 599 580 773 417 595 586.83 0.18 0 -2217 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 355 -9.29 0.59 12 0.16 -63.00 993.00 850 20240730 -31.18 551 20250402 6.17 793 -26.23 20250113 551 6.17 20250402 845 -30.77 20240919 551 6.17 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N
5 20250806 130628 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 591 -4 5 -0.67 43949200 74894 54.20 588 599 580 773 417 595 586.82 0.18 0 -2235 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 358 -9.38 0.60 12 0.12 -63.00 993.00 850 20240730 -30.47 551 20250402 7.26 793 -25.47 20250113 551 7.26 20250402 845 -30.06 20240919 551 7.26 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N
6 20250806 120626 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 591 -4 5 -0.67 43167576 73572 53.24 588 599 580 773 417 595 586.74 0.18 0 -2235 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 358 -9.38 0.60 12 0.12 -63.00 993.00 850 20240730 -30.47 551 20250402 7.26 793 -25.47 20250113 551 7.26 20250402 845 -30.06 20240919 551 7.26 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N
7 20250806 110632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 591 -4 5 -0.67 43066971 73402 53.12 588 599 580 773 417 595 586.73 0.18 0 -2235 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 358 -9.38 0.60 12 0.12 -63.00 993.00 850 20240730 -30.47 551 20250402 7.26 793 -25.47 20250113 551 7.26 20250402 845 -30.06 20240919 551 7.26 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N
8 20250806 100629 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 592 -3 5 -0.50 35339834 60394 43.70 588 594 580 773 417 595 585.15 0.18 0 -834 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 359 -9.40 0.60 12 0.10 -63.00 993.00 850 20240730 -30.35 551 20250402 7.44 793 -25.35 20250113 551 7.44 20250402 845 -29.94 20240919 551 7.44 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N
9 20250806 090626 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 588 -7 5 -1.18 23557088 40197 29.09 588 594 582 773 417 595 586.04 0.18 0 -627 623 608 599 584 575 604 580 303 178 500 420 1 1 60624558 356 -9.33 0.59 12 0.07 -63.00 993.00 850 20240730 -30.82 551 20250402 6.72 793 -25.85 20250113 551 6.72 20250402 845 -30.41 20240919 551 6.72 20250402 0.38 Y 115480 500 303 억 110163 N N 0 N 00 N