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
179290/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
20250806,160703,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8030,-20,5,-0.25,255270990,31971,69.25,7960,8040,7940,10460,5640,8050,7984.45,6.35,0,2938,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2599,14.21,2.39,12,0.10,565.00,3363.00,9520,20250416,-15.65,5290,20240805,51.80,9520,-15.65,20250416,7020,14.39,20250331,9520,-15.65,20250416,5820,37.97,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,109,N,00,N
20250806,150714,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7970,-80,5,-0.99,223180140,27967,60.58,7960,8030,7940,10460,5640,8050,7980.12,6.35,0,4736,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2580,14.11,2.37,12,0.09,565.00,3363.00,9520,20250416,-16.28,5290,20240805,50.66,9520,-16.28,20250416,7020,13.53,20250331,9520,-16.28,20250416,5820,36.94,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,262,N,00,N
20250806,140715,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7950,-100,5,-1.24,196513830,24620,53.33,7960,8030,7940,10460,5640,8050,7981.88,6.35,0,5255,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2573,14.07,2.36,12,0.08,565.00,3363.00,9520,20250416,-16.49,5290,20240805,50.28,9520,-16.49,20250416,7020,13.25,20250331,9520,-16.49,20250416,5820,36.60,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,262,N,00,N
20250806,130713,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7970,-80,5,-0.99,161687700,20243,43.85,7960,8030,7960,10460,5640,8050,7987.34,6.35,0,4964,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2580,14.11,2.37,12,0.06,565.00,3363.00,9520,20250416,-16.28,5290,20240805,50.66,9520,-16.28,20250416,7020,13.53,20250331,9520,-16.28,20250416,5820,36.94,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,262,N,00,N
20250806,120710,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8000,-50,5,-0.62,149760270,18750,40.61,7960,8030,7960,10460,5640,8050,7987.21,6.35,0,4973,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2589,14.16,2.38,12,0.06,565.00,3363.00,9520,20250416,-15.97,5290,20240805,51.23,9520,-15.97,20250416,7020,13.96,20250331,9520,-15.97,20250416,5820,37.46,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,262,N,00,N
20250806,110717,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7990,-60,5,-0.75,131776440,16503,35.75,7960,8030,7960,10460,5640,8050,7985.00,6.35,0,4328,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2586,14.14,2.38,12,0.05,565.00,3363.00,9520,20250416,-16.07,5290,20240805,51.04,9520,-16.07,20250416,7020,13.82,20250331,9520,-16.07,20250416,5820,37.29,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,262,N,00,N
20250806,100713,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7980,-70,5,-0.87,85163920,10662,23.09,7960,8030,7960,10460,5640,8050,7987.61,6.35,0,1926,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2583,14.12,2.37,12,0.03,565.00,3363.00,9520,20250416,-16.18,5290,20240805,50.85,9520,-16.18,20250416,7020,13.68,20250331,9520,-16.18,20250416,5820,37.11,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,262,N,00,N
20250806,090710,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8020,-30,5,-0.37,20794680,2601,5.63,7960,8030,7960,10460,5640,8050,7994.88,6.35,0,414,8163,8106,8003,7946,7843,8135,7975,164,2410,500,5950,10,1,32365678,2596,14.19,2.38,12,0.01,565.00,3363.00,9520,20250416,-15.76,5290,20240805,51.61,9520,-15.76,20250416,7020,14.25,20250331,9520,-15.76,20250416,5820,37.80,20240806,1.83,Y,179290,500,163 억,,2054480,N,N,262,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 160703 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8030 -20 5 -0.25 255270990 31971 69.25 7960 8040 7940 10460 5640 8050 7984.45 6.35 0 2938 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2599 14.21 2.39 12 0.10 565.00 3363.00 9520 20250416 -15.65 5290 20240805 51.80 9520 -15.65 20250416 7020 14.39 20250331 9520 -15.65 20250416 5820 37.97 20240806 1.83 Y 179290 500 163 억 2054480 N N 109 N 00 N
3 20250806 150714 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7970 -80 5 -0.99 223180140 27967 60.58 7960 8030 7940 10460 5640 8050 7980.12 6.35 0 4736 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2580 14.11 2.37 12 0.09 565.00 3363.00 9520 20250416 -16.28 5290 20240805 50.66 9520 -16.28 20250416 7020 13.53 20250331 9520 -16.28 20250416 5820 36.94 20240806 1.83 Y 179290 500 163 억 2054480 N N 262 N 00 N
4 20250806 140715 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7950 -100 5 -1.24 196513830 24620 53.33 7960 8030 7940 10460 5640 8050 7981.88 6.35 0 5255 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2573 14.07 2.36 12 0.08 565.00 3363.00 9520 20250416 -16.49 5290 20240805 50.28 9520 -16.49 20250416 7020 13.25 20250331 9520 -16.49 20250416 5820 36.60 20240806 1.83 Y 179290 500 163 억 2054480 N N 262 N 00 N
5 20250806 130713 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7970 -80 5 -0.99 161687700 20243 43.85 7960 8030 7960 10460 5640 8050 7987.34 6.35 0 4964 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2580 14.11 2.37 12 0.06 565.00 3363.00 9520 20250416 -16.28 5290 20240805 50.66 9520 -16.28 20250416 7020 13.53 20250331 9520 -16.28 20250416 5820 36.94 20240806 1.83 Y 179290 500 163 억 2054480 N N 262 N 00 N
6 20250806 120710 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8000 -50 5 -0.62 149760270 18750 40.61 7960 8030 7960 10460 5640 8050 7987.21 6.35 0 4973 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2589 14.16 2.38 12 0.06 565.00 3363.00 9520 20250416 -15.97 5290 20240805 51.23 9520 -15.97 20250416 7020 13.96 20250331 9520 -15.97 20250416 5820 37.46 20240806 1.83 Y 179290 500 163 억 2054480 N N 262 N 00 N
7 20250806 110717 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7990 -60 5 -0.75 131776440 16503 35.75 7960 8030 7960 10460 5640 8050 7985.00 6.35 0 4328 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2586 14.14 2.38 12 0.05 565.00 3363.00 9520 20250416 -16.07 5290 20240805 51.04 9520 -16.07 20250416 7020 13.82 20250331 9520 -16.07 20250416 5820 37.29 20240806 1.83 Y 179290 500 163 억 2054480 N N 262 N 00 N
8 20250806 100713 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7980 -70 5 -0.87 85163920 10662 23.09 7960 8030 7960 10460 5640 8050 7987.61 6.35 0 1926 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2583 14.12 2.37 12 0.03 565.00 3363.00 9520 20250416 -16.18 5290 20240805 50.85 9520 -16.18 20250416 7020 13.68 20250331 9520 -16.18 20250416 5820 37.11 20240806 1.83 Y 179290 500 163 억 2054480 N N 262 N 00 N
9 20250806 090710 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8020 -30 5 -0.37 20794680 2601 5.63 7960 8030 7960 10460 5640 8050 7994.88 6.35 0 414 8163 8106 8003 7946 7843 8135 7975 164 2410 500 5950 10 1 32365678 2596 14.19 2.38 12 0.01 565.00 3363.00 9520 20250416 -15.76 5290 20240805 51.61 9520 -15.76 20250416 7020 14.25 20250331 9520 -15.76 20250416 5820 37.80 20240806 1.83 Y 179290 500 163 억 2054480 N N 262 N 00 N