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
122310/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
20250806,160624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-50,5,-0.89,95705275,17208,396.68,5620,5620,5540,7300,3940,5620,5561.67,1.75,0,-7431,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,811,-44.92,0.81,12,0.12,-124.00,6895.00,6840,20241017,-18.57,4995,20250409,11.51,6290,-11.45,20250721,4995,11.51,20250409,6840,-18.57,20241017,4995,11.51,20250409,1.18,Y,122310,500,72 억,,254670,N,N,136,N,00,N
20250806,150634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,91061145,16371,377.39,5620,5620,5540,7300,3940,5620,5562.34,1.75,0,-7154,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,808,-44.76,0.80,12,0.11,-124.00,6895.00,6840,20241017,-18.86,4995,20250409,11.11,6290,-11.76,20250721,4995,11.11,20250409,6840,-18.86,20241017,4995,11.11,20250409,1.18,Y,122310,500,72 억,,254670,N,N,1,N,00,N
20250806,140636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,64703055,11632,268.14,5620,5620,5540,7300,3940,5620,5562.50,1.75,0,-4418,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,808,-44.76,0.80,12,0.08,-124.00,6895.00,6840,20241017,-18.86,4995,20250409,11.11,6290,-11.76,20250721,4995,11.11,20250409,6840,-18.86,20241017,4995,11.11,20250409,1.18,Y,122310,500,72 억,,254670,N,N,1,N,00,N
20250806,130634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,56104315,10082,232.41,5620,5620,5540,7300,3940,5620,5564.80,1.75,0,-3995,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,808,-44.76,0.80,12,0.07,-124.00,6895.00,6840,20241017,-18.86,4995,20250409,11.11,6290,-11.76,20250721,4995,11.11,20250409,6840,-18.86,20241017,4995,11.11,20250409,1.18,Y,122310,500,72 억,,254670,N,N,1,N,00,N
20250806,120631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-70,5,-1.25,43121655,7742,178.47,5620,5620,5550,7300,3940,5620,5569.83,1.75,0,-3083,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,808,-44.76,0.80,12,0.05,-124.00,6895.00,6840,20241017,-18.86,4995,20250409,11.11,6290,-11.76,20250721,4995,11.11,20250409,6840,-18.86,20241017,4995,11.11,20250409,1.18,Y,122310,500,72 억,,254670,N,N,1,N,00,N
20250806,110637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,-60,5,-1.07,23454385,4207,96.98,5620,5620,5550,7300,3940,5620,5575.09,1.75,0,-1151,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,809,-44.84,0.81,12,0.03,-124.00,6895.00,6840,20241017,-18.71,4995,20250409,11.31,6290,-11.61,20250721,4995,11.31,20250409,6840,-18.71,20241017,4995,11.31,20250409,1.18,Y,122310,500,72 억,,254670,N,N,1,N,00,N
20250806,100635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-50,5,-0.89,7117985,1275,29.39,5620,5620,5570,7300,3940,5620,5582.73,1.75,0,-206,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,811,-44.92,0.81,12,0.01,-124.00,6895.00,6840,20241017,-18.57,4995,20250409,11.51,6290,-11.45,20250721,4995,11.51,20250409,6840,-18.57,20241017,4995,11.51,20250409,1.18,Y,122310,500,72 억,,254670,N,N,1,N,00,N
20250806,090632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,0,3,0.00,269460,48,1.11,5620,5620,5570,7300,3940,5620,5613.75,1.75,0,19,5680,5650,5610,5580,5540,5630,5560,73,1680,500,4150,10,1,14553844,818,-45.32,0.82,12,0.00,-124.00,6895.00,6840,20241017,-17.84,4995,20250409,12.51,6290,-10.65,20250721,4995,12.51,20250409,6840,-17.84,20241017,4995,12.51,20250409,1.18,Y,122310,500,72 억,,254670,N,N,1,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 160624 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -50 5 -0.89 95705275 17208 396.68 5620 5620 5540 7300 3940 5620 5561.67 1.75 0 -7431 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 811 -44.92 0.81 12 0.12 -124.00 6895.00 6840 20241017 -18.57 4995 20250409 11.51 6290 -11.45 20250721 4995 11.51 20250409 6840 -18.57 20241017 4995 11.51 20250409 1.18 Y 122310 500 72 억 254670 N N 136 N 00 N
3 20250806 150634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -70 5 -1.25 91061145 16371 377.39 5620 5620 5540 7300 3940 5620 5562.34 1.75 0 -7154 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 808 -44.76 0.80 12 0.11 -124.00 6895.00 6840 20241017 -18.86 4995 20250409 11.11 6290 -11.76 20250721 4995 11.11 20250409 6840 -18.86 20241017 4995 11.11 20250409 1.18 Y 122310 500 72 억 254670 N N 1 N 00 N
4 20250806 140636 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -70 5 -1.25 64703055 11632 268.14 5620 5620 5540 7300 3940 5620 5562.50 1.75 0 -4418 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 808 -44.76 0.80 12 0.08 -124.00 6895.00 6840 20241017 -18.86 4995 20250409 11.11 6290 -11.76 20250721 4995 11.11 20250409 6840 -18.86 20241017 4995 11.11 20250409 1.18 Y 122310 500 72 억 254670 N N 1 N 00 N
5 20250806 130634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -70 5 -1.25 56104315 10082 232.41 5620 5620 5540 7300 3940 5620 5564.80 1.75 0 -3995 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 808 -44.76 0.80 12 0.07 -124.00 6895.00 6840 20241017 -18.86 4995 20250409 11.11 6290 -11.76 20250721 4995 11.11 20250409 6840 -18.86 20241017 4995 11.11 20250409 1.18 Y 122310 500 72 억 254670 N N 1 N 00 N
6 20250806 120631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -70 5 -1.25 43121655 7742 178.47 5620 5620 5550 7300 3940 5620 5569.83 1.75 0 -3083 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 808 -44.76 0.80 12 0.05 -124.00 6895.00 6840 20241017 -18.86 4995 20250409 11.11 6290 -11.76 20250721 4995 11.11 20250409 6840 -18.86 20241017 4995 11.11 20250409 1.18 Y 122310 500 72 억 254670 N N 1 N 00 N
7 20250806 110637 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 -60 5 -1.07 23454385 4207 96.98 5620 5620 5550 7300 3940 5620 5575.09 1.75 0 -1151 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 809 -44.84 0.81 12 0.03 -124.00 6895.00 6840 20241017 -18.71 4995 20250409 11.31 6290 -11.61 20250721 4995 11.31 20250409 6840 -18.71 20241017 4995 11.31 20250409 1.18 Y 122310 500 72 억 254670 N N 1 N 00 N
8 20250806 100635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -50 5 -0.89 7117985 1275 29.39 5620 5620 5570 7300 3940 5620 5582.73 1.75 0 -206 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 811 -44.92 0.81 12 0.01 -124.00 6895.00 6840 20241017 -18.57 4995 20250409 11.51 6290 -11.45 20250721 4995 11.51 20250409 6840 -18.57 20241017 4995 11.51 20250409 1.18 Y 122310 500 72 억 254670 N N 1 N 00 N
9 20250806 090632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 0 3 0.00 269460 48 1.11 5620 5620 5570 7300 3940 5620 5613.75 1.75 0 19 5680 5650 5610 5580 5540 5630 5560 73 1680 500 4150 10 1 14553844 818 -45.32 0.82 12 0.00 -124.00 6895.00 6840 20241017 -17.84 4995 20250409 12.51 6290 -10.65 20250721 4995 12.51 20250409 6840 -17.84 20241017 4995 12.51 20250409 1.18 Y 122310 500 72 억 254670 N N 1 N 00 N