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
225190/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
20250806,160742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,-25,5,-1.32,989687440,528390,68.65,1892,1907,1861,2455,1325,1892,1873.04,1.08,0,-29905,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,947,-64.38,3.40,12,1.04,-29.00,549.00,3760,20241112,-50.35,1466,20240806,27.35,3250,-42.55,20250530,1640,13.84,20250409,3760,-50.35,20241112,1466,27.35,20240806,3.10,Y,225190,100,50 억,,549422,N,N,35,N,00,N
20250806,150754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1862,-30,5,-1.59,959462248,512193,66.54,1892,1907,1861,2455,1325,1892,1873.24,1.08,0,-30256,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,945,-64.21,3.39,12,1.01,-29.00,549.00,3760,20241112,-50.48,1466,20240806,27.01,3250,-42.71,20250530,1640,13.54,20250409,3760,-50.48,20241112,1466,27.01,20240806,3.10,Y,225190,100,50 억,,549422,N,N,4671,N,00,N
20250806,140756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,-25,5,-1.32,721329326,384500,49.95,1892,1907,1861,2455,1325,1892,1876.02,1.08,0,-47069,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,947,-64.38,3.40,12,0.76,-29.00,549.00,3760,20241112,-50.35,1466,20240806,27.35,3250,-42.55,20250530,1640,13.84,20250409,3760,-50.35,20241112,1466,27.35,20240806,3.10,Y,225190,100,50 억,,549422,N,N,4671,N,00,N
20250806,130755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,-25,5,-1.32,602630866,320843,41.68,1892,1907,1863,2455,1325,1892,1878.27,1.08,0,-28347,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,947,-64.38,3.40,12,0.63,-29.00,549.00,3760,20241112,-50.35,1466,20240806,27.35,3250,-42.55,20250530,1640,13.84,20250409,3760,-50.35,20241112,1466,27.35,20240806,3.10,Y,225190,100,50 억,,549422,N,N,4671,N,00,N
20250806,120751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1872,-20,5,-1.06,544412048,289660,37.63,1892,1907,1863,2455,1325,1892,1879.49,1.08,0,-24413,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,950,-64.55,3.41,12,0.57,-29.00,549.00,3760,20241112,-50.21,1466,20240806,27.69,3250,-42.40,20250530,1640,14.15,20250409,3760,-50.21,20241112,1466,27.69,20240806,3.10,Y,225190,100,50 억,,549422,N,N,4671,N,00,N
20250806,110758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1878,-14,5,-0.74,420884214,223714,29.06,1892,1907,1863,2455,1325,1892,1881.35,1.08,0,6220,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,953,-64.76,3.42,12,0.44,-29.00,549.00,3760,20241112,-50.05,1466,20240806,28.10,3250,-42.22,20250530,1640,14.51,20250409,3760,-50.05,20241112,1466,28.10,20240806,3.10,Y,225190,100,50 억,,549422,N,N,4671,N,00,N
20250806,100755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,-7,5,-0.37,277477443,147511,19.16,1892,1907,1863,2455,1325,1892,1881.06,1.08,0,17412,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,957,-65.00,3.43,12,0.29,-29.00,549.00,3760,20241112,-49.87,1466,20240806,28.58,3250,-42.00,20250530,1640,14.94,20250409,3760,-49.87,20241112,1466,28.58,20240806,3.10,Y,225190,100,50 억,,549422,N,N,4671,N,00,N
20250806,090751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1886,-6,5,-0.32,61865280,32718,4.25,1892,1907,1881,2455,1325,1892,1890.86,1.08,0,-12340,2023,1957,1919,1853,1815,1938,1834,51,563,100,1210,1,1,50748440,957,-65.03,3.44,12,0.06,-29.00,549.00,3760,20241112,-49.84,1466,20240806,28.65,3250,-41.97,20250530,1640,15.00,20250409,3760,-49.84,20241112,1466,28.65,20240806,3.10,Y,225190,100,50 억,,549422,N,N,4671,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 160742 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1867 -25 5 -1.32 989687440 528390 68.65 1892 1907 1861 2455 1325 1892 1873.04 1.08 0 -29905 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 947 -64.38 3.40 12 1.04 -29.00 549.00 3760 20241112 -50.35 1466 20240806 27.35 3250 -42.55 20250530 1640 13.84 20250409 3760 -50.35 20241112 1466 27.35 20240806 3.10 Y 225190 100 50 억 549422 N N 35 N 00 N
3 20250806 150754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1862 -30 5 -1.59 959462248 512193 66.54 1892 1907 1861 2455 1325 1892 1873.24 1.08 0 -30256 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 945 -64.21 3.39 12 1.01 -29.00 549.00 3760 20241112 -50.48 1466 20240806 27.01 3250 -42.71 20250530 1640 13.54 20250409 3760 -50.48 20241112 1466 27.01 20240806 3.10 Y 225190 100 50 억 549422 N N 4671 N 00 N
4 20250806 140756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1867 -25 5 -1.32 721329326 384500 49.95 1892 1907 1861 2455 1325 1892 1876.02 1.08 0 -47069 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 947 -64.38 3.40 12 0.76 -29.00 549.00 3760 20241112 -50.35 1466 20240806 27.35 3250 -42.55 20250530 1640 13.84 20250409 3760 -50.35 20241112 1466 27.35 20240806 3.10 Y 225190 100 50 억 549422 N N 4671 N 00 N
5 20250806 130755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1867 -25 5 -1.32 602630866 320843 41.68 1892 1907 1863 2455 1325 1892 1878.27 1.08 0 -28347 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 947 -64.38 3.40 12 0.63 -29.00 549.00 3760 20241112 -50.35 1466 20240806 27.35 3250 -42.55 20250530 1640 13.84 20250409 3760 -50.35 20241112 1466 27.35 20240806 3.10 Y 225190 100 50 억 549422 N N 4671 N 00 N
6 20250806 120751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1872 -20 5 -1.06 544412048 289660 37.63 1892 1907 1863 2455 1325 1892 1879.49 1.08 0 -24413 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 950 -64.55 3.41 12 0.57 -29.00 549.00 3760 20241112 -50.21 1466 20240806 27.69 3250 -42.40 20250530 1640 14.15 20250409 3760 -50.21 20241112 1466 27.69 20240806 3.10 Y 225190 100 50 억 549422 N N 4671 N 00 N
7 20250806 110758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1878 -14 5 -0.74 420884214 223714 29.06 1892 1907 1863 2455 1325 1892 1881.35 1.08 0 6220 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 953 -64.76 3.42 12 0.44 -29.00 549.00 3760 20241112 -50.05 1466 20240806 28.10 3250 -42.22 20250530 1640 14.51 20250409 3760 -50.05 20241112 1466 28.10 20240806 3.10 Y 225190 100 50 억 549422 N N 4671 N 00 N
8 20250806 100755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1885 -7 5 -0.37 277477443 147511 19.16 1892 1907 1863 2455 1325 1892 1881.06 1.08 0 17412 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 957 -65.00 3.43 12 0.29 -29.00 549.00 3760 20241112 -49.87 1466 20240806 28.58 3250 -42.00 20250530 1640 14.94 20250409 3760 -49.87 20241112 1466 28.58 20240806 3.10 Y 225190 100 50 억 549422 N N 4671 N 00 N
9 20250806 090751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1886 -6 5 -0.32 61865280 32718 4.25 1892 1907 1881 2455 1325 1892 1890.86 1.08 0 -12340 2023 1957 1919 1853 1815 1938 1834 51 563 100 1210 1 1 50748440 957 -65.03 3.44 12 0.06 -29.00 549.00 3760 20241112 -49.84 1466 20240806 28.65 3250 -41.97 20250530 1640 15.00 20250409 3760 -49.84 20241112 1466 28.65 20240806 3.10 Y 225190 100 50 억 549422 N N 4671 N 00 N