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
347890/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
20250806,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,50,2,0.88,118726490,20873,142.60,5800,5800,5610,7340,3960,5650,5688.04,0.44,0,4231,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,964,15.08,1.24,12,0.12,378.00,4610.00,7300,20240731,-21.92,4805,20241209,18.63,6790,-16.05,20250725,5010,13.77,20250407,6790,-16.05,20250725,4805,18.63,20241209,0.77,Y,347890,100,16 억,,74743,N,N,0,N,00,N
20250806,150923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,80,2,1.42,116440340,20473,139.87,5800,5800,5610,7340,3960,5650,5687.51,0.44,0,4240,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,969,15.16,1.24,12,0.12,378.00,4610.00,7300,20240731,-21.51,4805,20241209,19.25,6790,-15.61,20250725,5010,14.37,20250407,6790,-15.61,20250725,4805,19.25,20241209,0.77,Y,347890,100,16 억,,74743,N,N,0,N,00,N
20250806,140926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,80,2,1.42,110191260,19378,132.39,5800,5800,5610,7340,3960,5650,5686.41,0.44,0,4255,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,969,15.16,1.24,12,0.11,378.00,4610.00,7300,20240731,-21.51,4805,20241209,19.25,6790,-15.61,20250725,5010,14.37,20250407,6790,-15.61,20250725,4805,19.25,20241209,0.77,Y,347890,100,16 억,,74743,N,N,0,N,00,N
20250806,130921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,50,2,0.88,75104550,13204,90.21,5800,5800,5610,7340,3960,5650,5688.01,0.44,0,3323,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,964,15.08,1.24,12,0.08,378.00,4610.00,7300,20240731,-21.92,4805,20241209,18.63,6790,-16.05,20250725,5010,13.77,20250407,6790,-16.05,20250725,4805,18.63,20241209,0.77,Y,347890,100,16 억,,74743,N,N,0,N,00,N
20250806,120917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,60,2,1.06,73197505,12870,87.93,5800,5800,5610,7340,3960,5650,5687.45,0.44,0,3531,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,966,15.11,1.24,12,0.08,378.00,4610.00,7300,20240731,-21.78,4805,20241209,18.83,6790,-15.91,20250725,5010,13.97,20250407,6790,-15.91,20250725,4805,18.83,20241209,0.77,Y,347890,100,16 억,,74743,N,N,0,N,00,N
20250806,110926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,60,2,1.06,47308805,8329,56.90,5800,5800,5610,7340,3960,5650,5680.01,0.44,0,917,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,966,15.11,1.24,12,0.05,378.00,4610.00,7300,20240731,-21.78,4805,20241209,18.83,6790,-15.91,20250725,5010,13.97,20250407,6790,-15.91,20250725,4805,18.83,20241209,0.77,Y,347890,100,16 억,,74743,N,N,0,N,00,N
20250806,100923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,70,2,1.24,30890135,5449,37.23,5800,5800,5610,7340,3960,5650,5668.95,0.44,0,235,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,967,15.13,1.24,12,0.03,378.00,4610.00,7300,20240731,-21.64,4805,20241209,19.04,6790,-15.76,20250725,5010,14.17,20250407,6790,-15.76,20250725,4805,19.04,20241209,0.77,Y,347890,100,16 억,,74743,N,N,0,N,00,N
20250806,090920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,40,2,0.71,2333230,413,2.82,5800,5800,5610,7340,3960,5650,5649.47,0.44,0,103,5750,5700,5630,5580,5510,5725,5605,17,1690,100,3950,10,1,16913204,962,15.05,1.23,12,0.00,378.00,4610.00,7300,20240731,-22.05,4805,20241209,18.42,6790,-16.20,20250725,5010,13.57,20250407,6790,-16.20,20250725,4805,18.42,20241209,0.77,Y,347890,100,16 억,,74743,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 160907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 50 2 0.88 118726490 20873 142.60 5800 5800 5610 7340 3960 5650 5688.04 0.44 0 4231 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 964 15.08 1.24 12 0.12 378.00 4610.00 7300 20240731 -21.92 4805 20241209 18.63 6790 -16.05 20250725 5010 13.77 20250407 6790 -16.05 20250725 4805 18.63 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N
3 20250806 150923 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 80 2 1.42 116440340 20473 139.87 5800 5800 5610 7340 3960 5650 5687.51 0.44 0 4240 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 969 15.16 1.24 12 0.12 378.00 4610.00 7300 20240731 -21.51 4805 20241209 19.25 6790 -15.61 20250725 5010 14.37 20250407 6790 -15.61 20250725 4805 19.25 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N
4 20250806 140926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 80 2 1.42 110191260 19378 132.39 5800 5800 5610 7340 3960 5650 5686.41 0.44 0 4255 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 969 15.16 1.24 12 0.11 378.00 4610.00 7300 20240731 -21.51 4805 20241209 19.25 6790 -15.61 20250725 5010 14.37 20250407 6790 -15.61 20250725 4805 19.25 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N
5 20250806 130921 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 50 2 0.88 75104550 13204 90.21 5800 5800 5610 7340 3960 5650 5688.01 0.44 0 3323 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 964 15.08 1.24 12 0.08 378.00 4610.00 7300 20240731 -21.92 4805 20241209 18.63 6790 -16.05 20250725 5010 13.77 20250407 6790 -16.05 20250725 4805 18.63 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N
6 20250806 120917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5710 60 2 1.06 73197505 12870 87.93 5800 5800 5610 7340 3960 5650 5687.45 0.44 0 3531 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 966 15.11 1.24 12 0.08 378.00 4610.00 7300 20240731 -21.78 4805 20241209 18.83 6790 -15.91 20250725 5010 13.97 20250407 6790 -15.91 20250725 4805 18.83 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N
7 20250806 110926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5710 60 2 1.06 47308805 8329 56.90 5800 5800 5610 7340 3960 5650 5680.01 0.44 0 917 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 966 15.11 1.24 12 0.05 378.00 4610.00 7300 20240731 -21.78 4805 20241209 18.83 6790 -15.91 20250725 5010 13.97 20250407 6790 -15.91 20250725 4805 18.83 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N
8 20250806 100923 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5720 70 2 1.24 30890135 5449 37.23 5800 5800 5610 7340 3960 5650 5668.95 0.44 0 235 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 967 15.13 1.24 12 0.03 378.00 4610.00 7300 20240731 -21.64 4805 20241209 19.04 6790 -15.76 20250725 5010 14.17 20250407 6790 -15.76 20250725 4805 19.04 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N
9 20250806 090920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 40 2 0.71 2333230 413 2.82 5800 5800 5610 7340 3960 5650 5649.47 0.44 0 103 5750 5700 5630 5580 5510 5725 5605 17 1690 100 3950 10 1 16913204 962 15.05 1.23 12 0.00 378.00 4610.00 7300 20240731 -22.05 4805 20241209 18.42 6790 -16.20 20250725 5010 13.57 20250407 6790 -16.20 20250725 4805 18.42 20241209 0.77 Y 347890 100 16 억 74743 N N 0 N 00 N