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
363250/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
20250806,160918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-140,5,-2.52,76264140,13726,93.54,5560,5680,5410,7210,3890,5550,5556.18,1.65,0,-844,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,381,-4.25,1.83,12,0.19,-1274.00,2956.00,12800,20240822,-57.73,5260,20250804,2.85,11480,-52.87,20250310,5260,2.85,20250804,12800,-57.73,20240822,5260,2.85,20250804,3.78,Y,363250,500,35 억,,116372,N,N,5,N,00,N
20250806,150935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,0,3,0.00,62739140,11226,76.50,5560,5680,5500,7210,3890,5550,5588.74,1.65,0,-858,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,391,-4.36,1.88,12,0.16,-1274.00,2956.00,12800,20240822,-56.64,5260,20250804,5.51,11480,-51.66,20250310,5260,5.51,20250804,12800,-56.64,20240822,5260,5.51,20250804,3.78,Y,363250,500,35 억,,116372,N,N,0,N,00,N
20250806,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-50,5,-0.90,50624680,9054,61.70,5560,5680,5500,7210,3890,5550,5591.42,1.65,0,849,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,387,-4.32,1.86,12,0.13,-1274.00,2956.00,12800,20240822,-57.03,5260,20250804,4.56,11480,-52.09,20250310,5260,4.56,20250804,12800,-57.03,20240822,5260,4.56,20250804,3.78,Y,363250,500,35 억,,116372,N,N,0,N,00,N
20250806,130933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-20,5,-0.36,45948090,8207,55.93,5560,5680,5520,7210,3890,5550,5598.65,1.65,0,984,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,389,-4.34,1.87,12,0.12,-1274.00,2956.00,12800,20240822,-56.80,5260,20250804,5.13,11480,-51.83,20250310,5260,5.13,20250804,12800,-56.80,20240822,5260,5.13,20250804,3.78,Y,363250,500,35 억,,116372,N,N,0,N,00,N
20250806,120928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,50,2,0.90,42112600,7515,51.21,5560,5680,5520,7210,3890,5550,5603.81,1.65,0,1572,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,394,-4.40,1.89,12,0.11,-1274.00,2956.00,12800,20240822,-56.25,5260,20250804,6.46,11480,-51.22,20250310,5260,6.46,20250804,12800,-56.25,20240822,5260,6.46,20250804,3.78,Y,363250,500,35 억,,116372,N,N,0,N,00,N
20250806,110937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,70,2,1.26,37010760,6602,44.99,5560,5680,5520,7210,3890,5550,5605.99,1.65,0,2373,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,396,-4.41,1.90,12,0.09,-1274.00,2956.00,12800,20240822,-56.09,5260,20250804,6.84,11480,-51.05,20250310,5260,6.84,20250804,12800,-56.09,20240822,5260,6.84,20250804,3.78,Y,363250,500,35 억,,116372,N,N,0,N,00,N
20250806,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,10,2,0.18,36184280,6455,43.99,5560,5680,5520,7210,3890,5550,5605.62,1.65,0,2328,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,392,-4.36,1.88,12,0.09,-1274.00,2956.00,12800,20240822,-56.56,5260,20250804,5.70,11480,-51.57,20250310,5260,5.70,20250804,12800,-56.56,20240822,5260,5.70,20250804,3.78,Y,363250,500,35 억,,116372,N,N,0,N,00,N
20250806,090932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,50,2,0.90,5331960,959,6.54,5560,5600,5520,7210,3890,5550,5559.92,1.65,0,-564,5663,5606,5543,5486,5423,5635,5515,35,1660,500,3770,10,1,7042798,394,-4.40,1.89,12,0.01,-1274.00,2956.00,12800,20240822,-56.25,5260,20250804,6.46,11480,-51.22,20250310,5260,6.46,20250804,12800,-56.25,20240822,5260,6.46,20250804,3.78,Y,363250,500,35 억,,116372,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 160918 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 -140 5 -2.52 76264140 13726 93.54 5560 5680 5410 7210 3890 5550 5556.18 1.65 0 -844 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 381 -4.25 1.83 12 0.19 -1274.00 2956.00 12800 20240822 -57.73 5260 20250804 2.85 11480 -52.87 20250310 5260 2.85 20250804 12800 -57.73 20240822 5260 2.85 20250804 3.78 Y 363250 500 35 억 116372 N N 5 N 00 N
3 20250806 150935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 0 3 0.00 62739140 11226 76.50 5560 5680 5500 7210 3890 5550 5588.74 1.65 0 -858 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 391 -4.36 1.88 12 0.16 -1274.00 2956.00 12800 20240822 -56.64 5260 20250804 5.51 11480 -51.66 20250310 5260 5.51 20250804 12800 -56.64 20240822 5260 5.51 20250804 3.78 Y 363250 500 35 억 116372 N N 0 N 00 N
4 20250806 140937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 -50 5 -0.90 50624680 9054 61.70 5560 5680 5500 7210 3890 5550 5591.42 1.65 0 849 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 387 -4.32 1.86 12 0.13 -1274.00 2956.00 12800 20240822 -57.03 5260 20250804 4.56 11480 -52.09 20250310 5260 4.56 20250804 12800 -57.03 20240822 5260 4.56 20250804 3.78 Y 363250 500 35 억 116372 N N 0 N 00 N
5 20250806 130933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 -20 5 -0.36 45948090 8207 55.93 5560 5680 5520 7210 3890 5550 5598.65 1.65 0 984 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 389 -4.34 1.87 12 0.12 -1274.00 2956.00 12800 20240822 -56.80 5260 20250804 5.13 11480 -51.83 20250310 5260 5.13 20250804 12800 -56.80 20240822 5260 5.13 20250804 3.78 Y 363250 500 35 억 116372 N N 0 N 00 N
6 20250806 120928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 50 2 0.90 42112600 7515 51.21 5560 5680 5520 7210 3890 5550 5603.81 1.65 0 1572 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 394 -4.40 1.89 12 0.11 -1274.00 2956.00 12800 20240822 -56.25 5260 20250804 6.46 11480 -51.22 20250310 5260 6.46 20250804 12800 -56.25 20240822 5260 6.46 20250804 3.78 Y 363250 500 35 억 116372 N N 0 N 00 N
7 20250806 110937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 70 2 1.26 37010760 6602 44.99 5560 5680 5520 7210 3890 5550 5605.99 1.65 0 2373 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 396 -4.41 1.90 12 0.09 -1274.00 2956.00 12800 20240822 -56.09 5260 20250804 6.84 11480 -51.05 20250310 5260 6.84 20250804 12800 -56.09 20240822 5260 6.84 20250804 3.78 Y 363250 500 35 억 116372 N N 0 N 00 N
8 20250806 100935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 10 2 0.18 36184280 6455 43.99 5560 5680 5520 7210 3890 5550 5605.62 1.65 0 2328 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 392 -4.36 1.88 12 0.09 -1274.00 2956.00 12800 20240822 -56.56 5260 20250804 5.70 11480 -51.57 20250310 5260 5.70 20250804 12800 -56.56 20240822 5260 5.70 20250804 3.78 Y 363250 500 35 억 116372 N N 0 N 00 N
9 20250806 090932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5600 50 2 0.90 5331960 959 6.54 5560 5600 5520 7210 3890 5550 5559.92 1.65 0 -564 5663 5606 5543 5486 5423 5635 5515 35 1660 500 3770 10 1 7042798 394 -4.40 1.89 12 0.01 -1274.00 2956.00 12800 20240822 -56.25 5260 20250804 6.46 11480 -51.22 20250310 5260 6.46 20250804 12800 -56.25 20240822 5260 6.46 20250804 3.78 Y 363250 500 35 억 116372 N N 0 N 00 N