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
238120/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
20250806,160753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3500,25,2,0.72,79630243,23040,43.72,3475,3500,3410,4515,2435,3475,3456.17,2.49,0,-136,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,503,12.20,1.42,12,0.16,287.00,2469.00,4200,20241121,-16.67,2575,20241209,35.92,3785,-7.53,20250707,2870,21.95,20250328,4200,-16.67,20241121,2575,35.92,20241209,1.62,Y,238120,500,71 억,,358555,N,N,0,N,00,N
20250806,150805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3495,20,2,0.58,75124258,21752,41.28,3475,3495,3410,4515,2435,3475,3453.67,2.49,0,30,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,503,12.18,1.42,12,0.15,287.00,2469.00,4200,20241121,-16.79,2575,20241209,35.73,3785,-7.66,20250707,2870,21.78,20250328,4200,-16.79,20241121,2575,35.73,20241209,1.62,Y,238120,500,71 억,,358555,N,N,0,N,00,N
20250806,140808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3485,10,2,0.29,69457278,20128,38.20,3475,3495,3410,4515,2435,3475,3450.78,2.49,0,65,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,501,12.14,1.41,12,0.14,287.00,2469.00,4200,20241121,-17.02,2575,20241209,35.34,3785,-7.93,20250707,2870,21.43,20250328,4200,-17.02,20241121,2575,35.34,20241209,1.62,Y,238120,500,71 억,,358555,N,N,0,N,00,N
20250806,130806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3475,0,3,0.00,67261568,19497,37.00,3475,3495,3410,4515,2435,3475,3449.84,2.49,0,70,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,500,12.11,1.41,12,0.14,287.00,2469.00,4200,20241121,-17.26,2575,20241209,34.95,3785,-8.19,20250707,2870,21.08,20250328,4200,-17.26,20241121,2575,34.95,20241209,1.62,Y,238120,500,71 억,,358555,N,N,0,N,00,N
20250806,120802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3465,-10,5,-0.29,58982933,17109,32.47,3475,3495,3410,4515,2435,3475,3447.48,2.49,0,1350,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,498,12.07,1.40,12,0.12,287.00,2469.00,4200,20241121,-17.50,2575,20241209,34.56,3785,-8.45,20250707,2870,20.73,20250328,4200,-17.50,20241121,2575,34.56,20241209,1.62,Y,238120,500,71 억,,358555,N,N,0,N,00,N
20250806,110809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3460,-15,5,-0.43,55753858,16175,30.70,3475,3495,3410,4515,2435,3475,3446.92,2.49,0,1350,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,498,12.06,1.40,12,0.11,287.00,2469.00,4200,20241121,-17.62,2575,20241209,34.37,3785,-8.59,20250707,2870,20.56,20250328,4200,-17.62,20241121,2575,34.37,20241209,1.62,Y,238120,500,71 억,,358555,N,N,0,N,00,N
20250806,100806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3455,-20,5,-0.58,28305355,8205,15.57,3475,3495,3410,4515,2435,3475,3449.77,2.49,0,348,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,497,12.04,1.40,12,0.06,287.00,2469.00,4200,20241121,-17.74,2575,20241209,34.17,3785,-8.72,20250707,2870,20.38,20250328,4200,-17.74,20241121,2575,34.17,20241209,1.62,Y,238120,500,71 억,,358555,N,N,0,N,00,N
20250806,090803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3410,-65,5,-1.87,7136855,2087,3.96,3475,3475,3410,4515,2435,3475,3419.67,2.49,0,-70,3535,3505,3450,3420,3365,3520,3435,72,1040,500,2500,5,1,14378896,490,11.88,1.38,12,0.01,287.00,2469.00,4200,20241121,-18.81,2575,20241209,32.43,3785,-9.91,20250707,2870,18.82,20250328,4200,-18.81,20241121,2575,32.43,20241209,1.62,Y,238120,500,71 억,,358555,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 160753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3500 25 2 0.72 79630243 23040 43.72 3475 3500 3410 4515 2435 3475 3456.17 2.49 0 -136 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 503 12.20 1.42 12 0.16 287.00 2469.00 4200 20241121 -16.67 2575 20241209 35.92 3785 -7.53 20250707 2870 21.95 20250328 4200 -16.67 20241121 2575 35.92 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N
3 20250806 150805 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3495 20 2 0.58 75124258 21752 41.28 3475 3495 3410 4515 2435 3475 3453.67 2.49 0 30 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 503 12.18 1.42 12 0.15 287.00 2469.00 4200 20241121 -16.79 2575 20241209 35.73 3785 -7.66 20250707 2870 21.78 20250328 4200 -16.79 20241121 2575 35.73 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N
4 20250806 140808 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3485 10 2 0.29 69457278 20128 38.20 3475 3495 3410 4515 2435 3475 3450.78 2.49 0 65 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 501 12.14 1.41 12 0.14 287.00 2469.00 4200 20241121 -17.02 2575 20241209 35.34 3785 -7.93 20250707 2870 21.43 20250328 4200 -17.02 20241121 2575 35.34 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N
5 20250806 130806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3475 0 3 0.00 67261568 19497 37.00 3475 3495 3410 4515 2435 3475 3449.84 2.49 0 70 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 500 12.11 1.41 12 0.14 287.00 2469.00 4200 20241121 -17.26 2575 20241209 34.95 3785 -8.19 20250707 2870 21.08 20250328 4200 -17.26 20241121 2575 34.95 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N
6 20250806 120802 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3465 -10 5 -0.29 58982933 17109 32.47 3475 3495 3410 4515 2435 3475 3447.48 2.49 0 1350 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 498 12.07 1.40 12 0.12 287.00 2469.00 4200 20241121 -17.50 2575 20241209 34.56 3785 -8.45 20250707 2870 20.73 20250328 4200 -17.50 20241121 2575 34.56 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N
7 20250806 110809 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3460 -15 5 -0.43 55753858 16175 30.70 3475 3495 3410 4515 2435 3475 3446.92 2.49 0 1350 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 498 12.06 1.40 12 0.11 287.00 2469.00 4200 20241121 -17.62 2575 20241209 34.37 3785 -8.59 20250707 2870 20.56 20250328 4200 -17.62 20241121 2575 34.37 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N
8 20250806 100806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3455 -20 5 -0.58 28305355 8205 15.57 3475 3495 3410 4515 2435 3475 3449.77 2.49 0 348 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 497 12.04 1.40 12 0.06 287.00 2469.00 4200 20241121 -17.74 2575 20241209 34.17 3785 -8.72 20250707 2870 20.38 20250328 4200 -17.74 20241121 2575 34.17 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N
9 20250806 090803 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3410 -65 5 -1.87 7136855 2087 3.96 3475 3475 3410 4515 2435 3475 3419.67 2.49 0 -70 3535 3505 3450 3420 3365 3520 3435 72 1040 500 2500 5 1 14378896 490 11.88 1.38 12 0.01 287.00 2469.00 4200 20241121 -18.81 2575 20241209 32.43 3785 -9.91 20250707 2870 18.82 20250328 4200 -18.81 20241121 2575 32.43 20241209 1.62 Y 238120 500 71 억 358555 N N 0 N 00 N