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
240550/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
20250806,160755,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10600,-60,5,-0.56,805660040,76210,42.40,10680,10710,10410,13850,7470,10660,10571.58,2.70,0,1269,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2202,63.47,2.32,12,0.37,167.00,4567.00,15490,20250213,-31.57,9100,20250311,16.48,15490,-31.57,20250213,9100,16.48,20250311,15490,-31.57,20250213,9100,16.48,20250311,4.38,Y,240550,500,111 억,,561948,N,N,2482,N,00,N
20250806,150807,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10610,-50,5,-0.47,752277680,71171,39.59,10680,10710,10410,13850,7470,10660,10570.00,2.70,0,1147,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2204,63.53,2.32,12,0.34,167.00,4567.00,15490,20250213,-31.50,9100,20250311,16.59,15490,-31.50,20250213,9100,16.59,20250311,15490,-31.50,20250213,9100,16.59,20250311,4.38,Y,240550,500,111 억,,561948,N,N,1732,N,00,N
20250806,140810,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10570,-90,5,-0.84,621276590,58791,32.71,10680,10710,10410,13850,7470,10660,10567.55,2.70,0,-1916,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2196,63.29,2.31,12,0.28,167.00,4567.00,15490,20250213,-31.76,9100,20250311,16.15,15490,-31.76,20250213,9100,16.15,20250311,15490,-31.76,20250213,9100,16.15,20250311,4.38,Y,240550,500,111 억,,561948,N,N,1732,N,00,N
20250806,130807,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10600,-60,5,-0.56,476035950,45046,25.06,10680,10710,10410,13850,7470,10660,10567.77,2.70,0,-5389,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2202,63.47,2.32,12,0.22,167.00,4567.00,15490,20250213,-31.57,9100,20250311,16.48,15490,-31.57,20250213,9100,16.48,20250311,15490,-31.57,20250213,9100,16.48,20250311,4.38,Y,240550,500,111 억,,561948,N,N,1732,N,00,N
20250806,120804,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10600,-60,5,-0.56,454166320,42980,23.91,10680,10710,10410,13850,7470,10660,10566.92,2.70,0,-5024,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2202,63.47,2.32,12,0.21,167.00,4567.00,15490,20250213,-31.57,9100,20250311,16.48,15490,-31.57,20250213,9100,16.48,20250311,15490,-31.57,20250213,9100,16.48,20250311,4.38,Y,240550,500,111 억,,561948,N,N,1732,N,00,N
20250806,110811,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10630,-30,5,-0.28,394580840,37359,20.78,10680,10710,10410,13850,7470,10660,10561.87,2.70,0,-2857,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2208,63.65,2.33,12,0.18,167.00,4567.00,15490,20250213,-31.38,9100,20250311,16.81,15490,-31.38,20250213,9100,16.81,20250311,15490,-31.38,20250213,9100,16.81,20250311,4.38,Y,240550,500,111 억,,561948,N,N,1732,N,00,N
20250806,100807,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10630,-30,5,-0.28,298268440,28308,15.75,10680,10710,10410,13850,7470,10660,10536.54,2.70,0,-3682,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2208,63.65,2.33,12,0.14,167.00,4567.00,15490,20250213,-31.38,9100,20250311,16.81,15490,-31.38,20250213,9100,16.81,20250311,15490,-31.38,20250213,9100,16.81,20250311,4.38,Y,240550,500,111 억,,561948,N,N,1732,N,00,N
20250806,090805,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,10500,-160,5,-1.50,100418890,9532,5.30,10680,10710,10410,13850,7470,10660,10534.92,2.70,0,-6171,11020,10840,10720,10540,10420,10780,10480,112,3190,500,7460,10,1,20774940,2181,62.87,2.30,12,0.05,167.00,4567.00,15490,20250213,-32.21,9100,20250311,15.38,15490,-32.21,20250213,9100,15.38,20250311,15490,-32.21,20250213,9100,15.38,20250311,4.38,Y,240550,500,111 억,,561948,N,N,1732,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 160755 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10600 -60 5 -0.56 805660040 76210 42.40 10680 10710 10410 13850 7470 10660 10571.58 2.70 0 1269 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2202 63.47 2.32 12 0.37 167.00 4567.00 15490 20250213 -31.57 9100 20250311 16.48 15490 -31.57 20250213 9100 16.48 20250311 15490 -31.57 20250213 9100 16.48 20250311 4.38 Y 240550 500 111 억 561948 N N 2482 N 00 N
3 20250806 150807 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10610 -50 5 -0.47 752277680 71171 39.59 10680 10710 10410 13850 7470 10660 10570.00 2.70 0 1147 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2204 63.53 2.32 12 0.34 167.00 4567.00 15490 20250213 -31.50 9100 20250311 16.59 15490 -31.50 20250213 9100 16.59 20250311 15490 -31.50 20250213 9100 16.59 20250311 4.38 Y 240550 500 111 억 561948 N N 1732 N 00 N
4 20250806 140810 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10570 -90 5 -0.84 621276590 58791 32.71 10680 10710 10410 13850 7470 10660 10567.55 2.70 0 -1916 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2196 63.29 2.31 12 0.28 167.00 4567.00 15490 20250213 -31.76 9100 20250311 16.15 15490 -31.76 20250213 9100 16.15 20250311 15490 -31.76 20250213 9100 16.15 20250311 4.38 Y 240550 500 111 억 561948 N N 1732 N 00 N
5 20250806 130807 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10600 -60 5 -0.56 476035950 45046 25.06 10680 10710 10410 13850 7470 10660 10567.77 2.70 0 -5389 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2202 63.47 2.32 12 0.22 167.00 4567.00 15490 20250213 -31.57 9100 20250311 16.48 15490 -31.57 20250213 9100 16.48 20250311 15490 -31.57 20250213 9100 16.48 20250311 4.38 Y 240550 500 111 억 561948 N N 1732 N 00 N
6 20250806 120804 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10600 -60 5 -0.56 454166320 42980 23.91 10680 10710 10410 13850 7470 10660 10566.92 2.70 0 -5024 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2202 63.47 2.32 12 0.21 167.00 4567.00 15490 20250213 -31.57 9100 20250311 16.48 15490 -31.57 20250213 9100 16.48 20250311 15490 -31.57 20250213 9100 16.48 20250311 4.38 Y 240550 500 111 억 561948 N N 1732 N 00 N
7 20250806 110811 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10630 -30 5 -0.28 394580840 37359 20.78 10680 10710 10410 13850 7470 10660 10561.87 2.70 0 -2857 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2208 63.65 2.33 12 0.18 167.00 4567.00 15490 20250213 -31.38 9100 20250311 16.81 15490 -31.38 20250213 9100 16.81 20250311 15490 -31.38 20250213 9100 16.81 20250311 4.38 Y 240550 500 111 억 561948 N N 1732 N 00 N
8 20250806 100807 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10630 -30 5 -0.28 298268440 28308 15.75 10680 10710 10410 13850 7470 10660 10536.54 2.70 0 -3682 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2208 63.65 2.33 12 0.14 167.00 4567.00 15490 20250213 -31.38 9100 20250311 16.81 15490 -31.38 20250213 9100 16.81 20250311 15490 -31.38 20250213 9100 16.81 20250311 4.38 Y 240550 500 111 억 561948 N N 1732 N 00 N
9 20250806 090805 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 10500 -160 5 -1.50 100418890 9532 5.30 10680 10710 10410 13850 7470 10660 10534.92 2.70 0 -6171 11020 10840 10720 10540 10420 10780 10480 112 3190 500 7460 10 1 20774940 2181 62.87 2.30 12 0.05 167.00 4567.00 15490 20250213 -32.21 9100 20250311 15.38 15490 -32.21 20250213 9100 15.38 20250311 15490 -32.21 20250213 9100 15.38 20250311 4.38 Y 240550 500 111 억 561948 N N 1732 N 00 N