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
228850/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
20250806,160747,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,50,2,0.77,18723175,2877,75.02,6530,6620,6450,8470,4570,6520,6507.84,2.02,0,-494,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1090,13.92,0.42,12,0.02,472.00,15694.00,8500,20240919,-22.71,5620,20241209,16.90,7570,-13.21,20250317,5950,10.42,20250103,8500,-22.71,20240919,5620,16.90,20241209,0.41,Y,228850,500,82 억,,334839,N,N,0,N,00,N
20250806,150759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,50,2,0.77,18453805,2836,73.95,6530,6620,6450,8470,4570,6520,6506.98,2.02,0,-489,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1090,13.92,0.42,12,0.02,472.00,15694.00,8500,20240919,-22.71,5620,20241209,16.90,7570,-13.21,20250317,5950,10.42,20250103,8500,-22.71,20240919,5620,16.90,20241209,0.41,Y,228850,500,82 억,,334839,N,N,0,N,00,N
20250806,140801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,10,2,0.15,17695490,2720,70.93,6530,6620,6450,8470,4570,6520,6505.69,2.02,0,-461,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1083,13.83,0.42,12,0.02,472.00,15694.00,8500,20240919,-23.18,5620,20241209,16.19,7570,-13.74,20250317,5950,9.75,20250103,8500,-23.18,20240919,5620,16.19,20241209,0.41,Y,228850,500,82 억,,334839,N,N,0,N,00,N
20250806,130759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,60,2,0.92,10555500,1620,42.24,6530,6620,6450,8470,4570,6520,6515.74,2.02,0,454,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1092,13.94,0.42,12,0.01,472.00,15694.00,8500,20240919,-22.59,5620,20241209,17.08,7570,-13.08,20250317,5950,10.59,20250103,8500,-22.59,20240919,5620,17.08,20241209,0.41,Y,228850,500,82 억,,334839,N,N,0,N,00,N
20250806,120756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,70,2,1.07,10127450,1555,40.55,6530,6620,6450,8470,4570,6520,6512.83,2.02,0,407,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1093,13.96,0.42,12,0.01,472.00,15694.00,8500,20240919,-22.47,5620,20241209,17.26,7570,-12.95,20250317,5950,10.76,20250103,8500,-22.47,20240919,5620,17.26,20241209,0.41,Y,228850,500,82 억,,334839,N,N,0,N,00,N
20250806,110802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,70,2,1.07,9686130,1488,38.80,6530,6620,6450,8470,4570,6520,6509.50,2.02,0,361,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1093,13.96,0.42,12,0.01,472.00,15694.00,8500,20240919,-22.47,5620,20241209,17.26,7570,-12.95,20250317,5950,10.76,20250103,8500,-22.47,20240919,5620,17.26,20241209,0.41,Y,228850,500,82 억,,334839,N,N,0,N,00,N
20250806,100759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,10,2,0.15,7704230,1187,30.95,6530,6530,6450,8470,4570,6520,6490.51,2.02,0,313,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1083,13.83,0.42,12,0.01,472.00,15694.00,8500,20240919,-23.18,5620,20241209,16.19,7570,-13.74,20250317,5950,9.75,20250103,8500,-23.18,20240919,5620,16.19,20241209,0.41,Y,228850,500,82 억,,334839,N,N,0,N,00,N
20250806,090756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,10,2,0.15,122870,19,0.50,6530,6530,6450,8470,4570,6520,6466.84,2.02,0,3,6613,6566,6493,6446,6373,6590,6470,83,1950,500,4690,10,1,16591014,1083,13.83,0.42,12,0.00,472.00,15694.00,8500,20240919,-23.18,5620,20241209,16.19,7570,-13.74,20250317,5950,9.75,20250103,8500,-23.18,20240919,5620,16.19,20241209,0.41,Y,228850,500,82 억,,334839,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 160747 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 50 2 0.77 18723175 2877 75.02 6530 6620 6450 8470 4570 6520 6507.84 2.02 0 -494 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1090 13.92 0.42 12 0.02 472.00 15694.00 8500 20240919 -22.71 5620 20241209 16.90 7570 -13.21 20250317 5950 10.42 20250103 8500 -22.71 20240919 5620 16.90 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N
3 20250806 150759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 50 2 0.77 18453805 2836 73.95 6530 6620 6450 8470 4570 6520 6506.98 2.02 0 -489 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1090 13.92 0.42 12 0.02 472.00 15694.00 8500 20240919 -22.71 5620 20241209 16.90 7570 -13.21 20250317 5950 10.42 20250103 8500 -22.71 20240919 5620 16.90 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N
4 20250806 140801 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 10 2 0.15 17695490 2720 70.93 6530 6620 6450 8470 4570 6520 6505.69 2.02 0 -461 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1083 13.83 0.42 12 0.02 472.00 15694.00 8500 20240919 -23.18 5620 20241209 16.19 7570 -13.74 20250317 5950 9.75 20250103 8500 -23.18 20240919 5620 16.19 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N
5 20250806 130759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 60 2 0.92 10555500 1620 42.24 6530 6620 6450 8470 4570 6520 6515.74 2.02 0 454 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1092 13.94 0.42 12 0.01 472.00 15694.00 8500 20240919 -22.59 5620 20241209 17.08 7570 -13.08 20250317 5950 10.59 20250103 8500 -22.59 20240919 5620 17.08 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N
6 20250806 120756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 70 2 1.07 10127450 1555 40.55 6530 6620 6450 8470 4570 6520 6512.83 2.02 0 407 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1093 13.96 0.42 12 0.01 472.00 15694.00 8500 20240919 -22.47 5620 20241209 17.26 7570 -12.95 20250317 5950 10.76 20250103 8500 -22.47 20240919 5620 17.26 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N
7 20250806 110802 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 70 2 1.07 9686130 1488 38.80 6530 6620 6450 8470 4570 6520 6509.50 2.02 0 361 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1093 13.96 0.42 12 0.01 472.00 15694.00 8500 20240919 -22.47 5620 20241209 17.26 7570 -12.95 20250317 5950 10.76 20250103 8500 -22.47 20240919 5620 17.26 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N
8 20250806 100759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 10 2 0.15 7704230 1187 30.95 6530 6530 6450 8470 4570 6520 6490.51 2.02 0 313 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1083 13.83 0.42 12 0.01 472.00 15694.00 8500 20240919 -23.18 5620 20241209 16.19 7570 -13.74 20250317 5950 9.75 20250103 8500 -23.18 20240919 5620 16.19 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N
9 20250806 090756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 10 2 0.15 122870 19 0.50 6530 6530 6450 8470 4570 6520 6466.84 2.02 0 3 6613 6566 6493 6446 6373 6590 6470 83 1950 500 4690 10 1 16591014 1083 13.83 0.42 12 0.00 472.00 15694.00 8500 20240919 -23.18 5620 20241209 16.19 7570 -13.74 20250317 5950 9.75 20250103 8500 -23.18 20240919 5620 16.19 20241209 0.41 Y 228850 500 82 억 334839 N N 0 N 00 N