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
119610/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
20250806,160621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18450,-1420,5,-7.15,2094820625,111358,143.42,19920,20000,18410,25800,13910,19870,18811.59,10.76,0,-11234,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2278,1317.86,1.31,12,0.90,14.00,14133.00,21400,20250721,-13.79,14870,20250708,24.08,21400,-13.79,20250721,14870,24.08,20250708,24900,-25.90,20240806,14870,24.08,20250708,0.18,Y,119610,500,66 억,,1328210,N,N,0,N,00,N
20250806,150632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18450,-1420,5,-7.15,1998562185,106143,136.70,19920,20000,18410,25800,13910,19870,18828.96,10.76,0,-10913,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2278,1317.86,1.31,12,0.86,14.00,14133.00,21400,20250721,-13.79,14870,20250708,24.08,21400,-13.79,20250721,14870,24.08,20250708,24900,-25.90,20240806,14870,24.08,20250708,0.18,Y,119610,500,66 억,,1328210,N,N,0,N,00,N
20250806,140633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18580,-1290,5,-6.49,1605336335,84891,109.33,19920,20000,18530,25800,13910,19870,18910.56,10.76,0,-10221,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2294,1327.14,1.31,12,0.69,14.00,14133.00,21400,20250721,-13.18,14870,20250708,24.95,21400,-13.18,20250721,14870,24.95,20250708,24900,-25.38,20240806,14870,24.95,20250708,0.18,Y,119610,500,66 억,,1328210,N,N,0,N,00,N
20250806,130631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18560,-1310,5,-6.59,1426186550,75254,96.92,19920,20000,18530,25800,13910,19870,18951.64,10.76,0,-11081,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2292,1325.71,1.31,12,0.61,14.00,14133.00,21400,20250721,-13.27,14870,20250708,24.82,21400,-13.27,20250721,14870,24.82,20250708,24900,-25.46,20240806,14870,24.82,20250708,0.18,Y,119610,500,66 억,,1328210,N,N,0,N,00,N
20250806,120628,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18790,-1080,5,-5.44,1177707230,61930,79.76,19920,20000,18750,25800,13910,19870,19016.75,10.76,0,-10440,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2320,1342.14,1.33,12,0.50,14.00,14133.00,21400,20250721,-12.20,14870,20250708,26.36,21400,-12.20,20250721,14870,26.36,20250708,24900,-24.54,20240806,14870,26.36,20250708,0.18,Y,119610,500,66 억,,1328210,N,N,0,N,00,N
20250806,110634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18880,-990,5,-4.98,902831380,47337,60.97,19920,20000,18750,25800,13910,19870,19072.42,10.76,0,-8280,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2331,1348.57,1.34,12,0.38,14.00,14133.00,21400,20250721,-11.78,14870,20250708,26.97,21400,-11.78,20250721,14870,26.97,20250708,24900,-24.18,20240806,14870,26.97,20250708,0.18,Y,119610,500,66 억,,1328210,N,N,0,N,00,N
20250806,100632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19150,-720,5,-3.62,482692670,25224,32.49,19920,20000,18750,25800,13910,19870,19136.25,10.76,0,1235,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2365,1367.86,1.35,12,0.20,14.00,14133.00,21400,20250721,-10.51,14870,20250708,28.78,21400,-10.51,20250721,14870,28.78,20250708,24900,-23.09,20240806,14870,28.78,20250708,0.18,Y,119610,500,66 억,,1328210,N,N,0,N,00,N
20250806,090629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,19530,-340,5,-1.71,10141890,516,0.66,19920,20000,19530,25800,13910,19870,19654.83,10.76,0,-334,21643,20756,20013,19126,18383,20385,18755,66,5930,500,11920,10,1,12348782,2412,1395.00,1.38,12,0.00,14.00,14133.00,21400,20250721,-8.74,14870,20250708,31.34,21400,-8.74,20250721,14870,31.34,20250708,24900,-21.57,20240806,14870,31.34,20250708,0.18,Y,119610,500,66 억,,1328210,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 160621 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18450 -1420 5 -7.15 2094820625 111358 143.42 19920 20000 18410 25800 13910 19870 18811.59 10.76 0 -11234 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2278 1317.86 1.31 12 0.90 14.00 14133.00 21400 20250721 -13.79 14870 20250708 24.08 21400 -13.79 20250721 14870 24.08 20250708 24900 -25.90 20240806 14870 24.08 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N
3 20250806 150632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18450 -1420 5 -7.15 1998562185 106143 136.70 19920 20000 18410 25800 13910 19870 18828.96 10.76 0 -10913 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2278 1317.86 1.31 12 0.86 14.00 14133.00 21400 20250721 -13.79 14870 20250708 24.08 21400 -13.79 20250721 14870 24.08 20250708 24900 -25.90 20240806 14870 24.08 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N
4 20250806 140633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18580 -1290 5 -6.49 1605336335 84891 109.33 19920 20000 18530 25800 13910 19870 18910.56 10.76 0 -10221 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2294 1327.14 1.31 12 0.69 14.00 14133.00 21400 20250721 -13.18 14870 20250708 24.95 21400 -13.18 20250721 14870 24.95 20250708 24900 -25.38 20240806 14870 24.95 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N
5 20250806 130631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18560 -1310 5 -6.59 1426186550 75254 96.92 19920 20000 18530 25800 13910 19870 18951.64 10.76 0 -11081 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2292 1325.71 1.31 12 0.61 14.00 14133.00 21400 20250721 -13.27 14870 20250708 24.82 21400 -13.27 20250721 14870 24.82 20250708 24900 -25.46 20240806 14870 24.82 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N
6 20250806 120628 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18790 -1080 5 -5.44 1177707230 61930 79.76 19920 20000 18750 25800 13910 19870 19016.75 10.76 0 -10440 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2320 1342.14 1.33 12 0.50 14.00 14133.00 21400 20250721 -12.20 14870 20250708 26.36 21400 -12.20 20250721 14870 26.36 20250708 24900 -24.54 20240806 14870 26.36 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N
7 20250806 110634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18880 -990 5 -4.98 902831380 47337 60.97 19920 20000 18750 25800 13910 19870 19072.42 10.76 0 -8280 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2331 1348.57 1.34 12 0.38 14.00 14133.00 21400 20250721 -11.78 14870 20250708 26.97 21400 -11.78 20250721 14870 26.97 20250708 24900 -24.18 20240806 14870 26.97 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N
8 20250806 100632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19150 -720 5 -3.62 482692670 25224 32.49 19920 20000 18750 25800 13910 19870 19136.25 10.76 0 1235 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2365 1367.86 1.35 12 0.20 14.00 14133.00 21400 20250721 -10.51 14870 20250708 28.78 21400 -10.51 20250721 14870 28.78 20250708 24900 -23.09 20240806 14870 28.78 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N
9 20250806 090629 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 19530 -340 5 -1.71 10141890 516 0.66 19920 20000 19530 25800 13910 19870 19654.83 10.76 0 -334 21643 20756 20013 19126 18383 20385 18755 66 5930 500 11920 10 1 12348782 2412 1395.00 1.38 12 0.00 14.00 14133.00 21400 20250721 -8.74 14870 20250708 31.34 21400 -8.74 20250721 14870 31.34 20250708 24900 -21.57 20240806 14870 31.34 20250708 0.18 Y 119610 500 66 억 1328210 N N 0 N 00 N