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
348350/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
20250806,160908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9630,100,2,1.05,423782095,43988,132.75,9530,9770,9430,12380,6680,9530,9634.05,0.95,0,3689,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,981,13.88,0.79,12,0.43,694.00,12235.00,14440,20250701,-33.31,6200,20241202,55.32,14440,-33.31,20250701,6310,52.61,20250409,14440,-33.31,20250701,6200,55.32,20241202,3.01,Y,348350,500,50 억,,96863,N,N,76,N,00,N
20250806,150925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9680,150,2,1.57,411366045,42700,128.87,9530,9770,9430,12380,6680,9530,9633.87,0.95,0,3681,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,986,13.95,0.79,12,0.42,694.00,12235.00,14440,20250701,-32.96,6200,20241202,56.13,14440,-32.96,20250701,6310,53.41,20250409,14440,-32.96,20250701,6200,56.13,20241202,3.01,Y,348350,500,50 억,,96863,N,N,821,N,00,N
20250806,140927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,70,2,0.73,399109155,41429,125.03,9530,9770,9430,12380,6680,9530,9633.57,0.95,0,3645,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,978,13.83,0.78,12,0.41,694.00,12235.00,14440,20250701,-33.52,6200,20241202,54.84,14440,-33.52,20250701,6310,52.14,20250409,14440,-33.52,20250701,6200,54.84,20241202,3.01,Y,348350,500,50 억,,96863,N,N,821,N,00,N
20250806,130923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9690,160,2,1.68,358711925,37233,112.37,9530,9770,9430,12380,6680,9530,9634.25,0.95,0,2606,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,987,13.96,0.79,12,0.37,694.00,12235.00,14440,20250701,-32.89,6200,20241202,56.29,14440,-32.89,20250701,6310,53.57,20250409,14440,-32.89,20250701,6200,56.29,20241202,3.01,Y,348350,500,50 억,,96863,N,N,821,N,00,N
20250806,120918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,30,2,0.31,211529470,22052,66.55,9530,9680,9430,12380,6680,9530,9592.30,0.95,0,2842,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,974,13.78,0.78,12,0.22,694.00,12235.00,14440,20250701,-33.80,6200,20241202,54.19,14440,-33.80,20250701,6310,51.51,20250409,14440,-33.80,20250701,6200,54.19,20241202,3.01,Y,348350,500,50 억,,96863,N,N,821,N,00,N
20250806,110927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9620,90,2,0.94,161071360,16787,50.66,9530,9680,9430,12380,6680,9530,9595.01,0.95,0,2862,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,980,13.86,0.79,12,0.16,694.00,12235.00,14440,20250701,-33.38,6200,20241202,55.16,14440,-33.38,20250701,6310,52.46,20250409,14440,-33.38,20250701,6200,55.16,20241202,3.01,Y,348350,500,50 억,,96863,N,N,821,N,00,N
20250806,100924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,70,2,0.73,139475730,14541,43.88,9530,9680,9430,12380,6680,9530,9591.89,0.95,0,3064,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,978,13.83,0.78,12,0.14,694.00,12235.00,14440,20250701,-33.52,6200,20241202,54.84,14440,-33.52,20250701,6310,52.14,20250409,14440,-33.52,20250701,6200,54.84,20241202,3.01,Y,348350,500,50 억,,96863,N,N,821,N,00,N
20250806,090921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,0,3,0.00,35126210,3685,11.12,9530,9620,9430,12380,6680,9530,9532.21,0.95,0,-316,9763,9646,9513,9396,9263,9705,9455,51,2850,500,5710,10,1,10183600,970,13.73,0.78,12,0.04,694.00,12235.00,14440,20250701,-34.00,6200,20241202,53.71,14440,-34.00,20250701,6310,51.03,20250409,14440,-34.00,20250701,6200,53.71,20241202,3.01,Y,348350,500,50 억,,96863,N,N,821,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 160908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9630 100 2 1.05 423782095 43988 132.75 9530 9770 9430 12380 6680 9530 9634.05 0.95 0 3689 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 981 13.88 0.79 12 0.43 694.00 12235.00 14440 20250701 -33.31 6200 20241202 55.32 14440 -33.31 20250701 6310 52.61 20250409 14440 -33.31 20250701 6200 55.32 20241202 3.01 Y 348350 500 50 억 96863 N N 76 N 00 N
3 20250806 150925 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9680 150 2 1.57 411366045 42700 128.87 9530 9770 9430 12380 6680 9530 9633.87 0.95 0 3681 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 986 13.95 0.79 12 0.42 694.00 12235.00 14440 20250701 -32.96 6200 20241202 56.13 14440 -32.96 20250701 6310 53.41 20250409 14440 -32.96 20250701 6200 56.13 20241202 3.01 Y 348350 500 50 억 96863 N N 821 N 00 N
4 20250806 140927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9600 70 2 0.73 399109155 41429 125.03 9530 9770 9430 12380 6680 9530 9633.57 0.95 0 3645 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 978 13.83 0.78 12 0.41 694.00 12235.00 14440 20250701 -33.52 6200 20241202 54.84 14440 -33.52 20250701 6310 52.14 20250409 14440 -33.52 20250701 6200 54.84 20241202 3.01 Y 348350 500 50 억 96863 N N 821 N 00 N
5 20250806 130923 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9690 160 2 1.68 358711925 37233 112.37 9530 9770 9430 12380 6680 9530 9634.25 0.95 0 2606 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 987 13.96 0.79 12 0.37 694.00 12235.00 14440 20250701 -32.89 6200 20241202 56.29 14440 -32.89 20250701 6310 53.57 20250409 14440 -32.89 20250701 6200 56.29 20241202 3.01 Y 348350 500 50 억 96863 N N 821 N 00 N
6 20250806 120918 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9560 30 2 0.31 211529470 22052 66.55 9530 9680 9430 12380 6680 9530 9592.30 0.95 0 2842 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 974 13.78 0.78 12 0.22 694.00 12235.00 14440 20250701 -33.80 6200 20241202 54.19 14440 -33.80 20250701 6310 51.51 20250409 14440 -33.80 20250701 6200 54.19 20241202 3.01 Y 348350 500 50 억 96863 N N 821 N 00 N
7 20250806 110927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9620 90 2 0.94 161071360 16787 50.66 9530 9680 9430 12380 6680 9530 9595.01 0.95 0 2862 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 980 13.86 0.79 12 0.16 694.00 12235.00 14440 20250701 -33.38 6200 20241202 55.16 14440 -33.38 20250701 6310 52.46 20250409 14440 -33.38 20250701 6200 55.16 20241202 3.01 Y 348350 500 50 억 96863 N N 821 N 00 N
8 20250806 100924 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9600 70 2 0.73 139475730 14541 43.88 9530 9680 9430 12380 6680 9530 9591.89 0.95 0 3064 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 978 13.83 0.78 12 0.14 694.00 12235.00 14440 20250701 -33.52 6200 20241202 54.84 14440 -33.52 20250701 6310 52.14 20250409 14440 -33.52 20250701 6200 54.84 20241202 3.01 Y 348350 500 50 억 96863 N N 821 N 00 N
9 20250806 090921 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9530 0 3 0.00 35126210 3685 11.12 9530 9620 9430 12380 6680 9530 9532.21 0.95 0 -316 9763 9646 9513 9396 9263 9705 9455 51 2850 500 5710 10 1 10183600 970 13.73 0.78 12 0.04 694.00 12235.00 14440 20250701 -34.00 6200 20241202 53.71 14440 -34.00 20250701 6310 51.03 20250409 14440 -34.00 20250701 6200 53.71 20241202 3.01 Y 348350 500 50 억 96863 N N 821 N 00 N