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
147760/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
20250806,160648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2165,-25,5,-1.14,2253116401,892098,6521.66,2190,2845,2165,2845,1535,2190,2525.80,1.33,0,36975,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,234,-1.65,0.76,12,8.24,-1315.00,2859.00,5210,20240927,-58.45,2105,20250718,2.85,3530,-38.67,20250218,2105,2.85,20250718,5210,-58.45,20240927,2105,2.85,20250718,0.38,Y,147760,500,54 억,,144441,N,N,0,N,00,N
20250806,150659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,5,2,0.23,2182058936,859454,6283.02,2190,2845,2175,2845,1535,2190,2538.89,1.33,0,42187,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,237,-1.67,0.77,12,7.94,-1315.00,2859.00,5210,20240927,-57.87,2105,20250718,4.28,3530,-37.82,20250218,2105,4.28,20250718,5210,-57.87,20240927,2105,4.28,20250718,0.38,Y,147760,500,54 억,,144441,N,N,0,N,00,N
20250806,140701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2645,455,2,20.78,1012357317,382173,2793.87,2190,2845,2190,2845,1535,2190,2648.95,1.33,0,-4597,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,286,-2.01,0.93,12,3.53,-1315.00,2859.00,5210,20240927,-49.23,2105,20250718,25.65,3530,-25.07,20250218,2105,25.65,20250718,5210,-49.23,20240927,2105,25.65,20250718,0.38,Y,147760,500,54 억,,144441,N,N,0,N,00,N
20250806,130658,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,30,2,1.37,26282482,11946,87.33,2190,2225,2190,2845,1535,2190,2200.11,1.33,0,1456,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,240,-1.69,0.78,12,0.11,-1315.00,2859.00,5210,20240927,-57.39,2105,20250718,5.46,3530,-37.11,20250218,2105,5.46,20250718,5210,-57.39,20240927,2105,5.46,20250718,0.38,Y,147760,500,54 억,,144441,N,N,0,N,00,N
20250806,120655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,20,2,0.91,23689250,10774,78.76,2190,2225,2190,2845,1535,2190,2198.74,1.33,0,1180,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,239,-1.68,0.77,12,0.10,-1315.00,2859.00,5210,20240927,-57.58,2105,20250718,4.99,3530,-37.39,20250218,2105,4.99,20250718,5210,-57.58,20240927,2105,4.99,20250718,0.38,Y,147760,500,54 억,,144441,N,N,0,N,00,N
20250806,110702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,20,2,0.91,22685915,10320,75.44,2190,2225,2190,2845,1535,2190,2198.25,1.33,0,1180,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,239,-1.68,0.77,12,0.10,-1315.00,2859.00,5210,20240927,-57.58,2105,20250718,4.99,3530,-37.39,20250218,2105,4.99,20250718,5210,-57.58,20240927,2105,4.99,20250718,0.38,Y,147760,500,54 억,,144441,N,N,0,N,00,N
20250806,100659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,10,2,0.46,15057965,6857,50.13,2190,2225,2190,2845,1535,2190,2196.00,1.33,0,176,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,238,-1.67,0.77,12,0.06,-1315.00,2859.00,5210,20240927,-57.77,2105,20250718,4.51,3530,-37.68,20250218,2105,4.51,20250718,5210,-57.77,20240927,2105,4.51,20250718,0.38,Y,147760,500,54 억,,144441,N,N,0,N,00,N
20250806,090655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,0,3,0.00,5433145,2478,18.12,2190,2200,2190,2845,1535,2190,2192.55,1.33,0,98,2253,2221,2193,2161,2133,2207,2147,54,655,500,1400,5,1,10819866,237,-1.67,0.77,12,0.02,-1315.00,2859.00,5210,20240927,-57.97,2105,20250718,4.04,3530,-37.96,20250218,2105,4.04,20250718,5210,-57.97,20240927,2105,4.04,20250718,0.38,Y,147760,500,54 억,,144441,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 160648 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2165 -25 5 -1.14 2253116401 892098 6521.66 2190 2845 2165 2845 1535 2190 2525.80 1.33 0 36975 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 234 -1.65 0.76 12 8.24 -1315.00 2859.00 5210 20240927 -58.45 2105 20250718 2.85 3530 -38.67 20250218 2105 2.85 20250718 5210 -58.45 20240927 2105 2.85 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N
3 20250806 150659 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 5 2 0.23 2182058936 859454 6283.02 2190 2845 2175 2845 1535 2190 2538.89 1.33 0 42187 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 237 -1.67 0.77 12 7.94 -1315.00 2859.00 5210 20240927 -57.87 2105 20250718 4.28 3530 -37.82 20250218 2105 4.28 20250718 5210 -57.87 20240927 2105 4.28 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N
4 20250806 140701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2645 455 2 20.78 1012357317 382173 2793.87 2190 2845 2190 2845 1535 2190 2648.95 1.33 0 -4597 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 286 -2.01 0.93 12 3.53 -1315.00 2859.00 5210 20240927 -49.23 2105 20250718 25.65 3530 -25.07 20250218 2105 25.65 20250718 5210 -49.23 20240927 2105 25.65 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N
5 20250806 130658 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 30 2 1.37 26282482 11946 87.33 2190 2225 2190 2845 1535 2190 2200.11 1.33 0 1456 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 240 -1.69 0.78 12 0.11 -1315.00 2859.00 5210 20240927 -57.39 2105 20250718 5.46 3530 -37.11 20250218 2105 5.46 20250718 5210 -57.39 20240927 2105 5.46 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N
6 20250806 120655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2210 20 2 0.91 23689250 10774 78.76 2190 2225 2190 2845 1535 2190 2198.74 1.33 0 1180 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 239 -1.68 0.77 12 0.10 -1315.00 2859.00 5210 20240927 -57.58 2105 20250718 4.99 3530 -37.39 20250218 2105 4.99 20250718 5210 -57.58 20240927 2105 4.99 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N
7 20250806 110702 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2210 20 2 0.91 22685915 10320 75.44 2190 2225 2190 2845 1535 2190 2198.25 1.33 0 1180 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 239 -1.68 0.77 12 0.10 -1315.00 2859.00 5210 20240927 -57.58 2105 20250718 4.99 3530 -37.39 20250218 2105 4.99 20250718 5210 -57.58 20240927 2105 4.99 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N
8 20250806 100659 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 10 2 0.46 15057965 6857 50.13 2190 2225 2190 2845 1535 2190 2196.00 1.33 0 176 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 238 -1.67 0.77 12 0.06 -1315.00 2859.00 5210 20240927 -57.77 2105 20250718 4.51 3530 -37.68 20250218 2105 4.51 20250718 5210 -57.77 20240927 2105 4.51 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N
9 20250806 090655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2190 0 3 0.00 5433145 2478 18.12 2190 2200 2190 2845 1535 2190 2192.55 1.33 0 98 2253 2221 2193 2161 2133 2207 2147 54 655 500 1400 5 1 10819866 237 -1.67 0.77 12 0.02 -1315.00 2859.00 5210 20240927 -57.97 2105 20250718 4.04 3530 -37.96 20250218 2105 4.04 20250718 5210 -57.97 20240927 2105 4.04 20250718 0.38 Y 147760 500 54 억 144441 N N 0 N 00 N