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
398120/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
20250806,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,70,2,2.26,72411160,22989,191.05,3140,3185,3070,4020,2170,3095,3149.82,0.63,0,7468,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,358,-9.89,1.50,12,0.20,-320.00,2103.00,6880,20241219,-54.00,2200,20250410,43.86,4840,-34.61,20250422,2200,43.86,20250410,6880,-54.00,20241219,2200,43.86,20250410,1.70,Y,398120,100,11 억,,71293,N,N,229,N,00,N
20250806,150954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,70,2,2.26,66764800,21205,176.22,3140,3185,3070,4020,2170,3095,3148.54,0.63,0,6695,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,358,-9.89,1.50,12,0.19,-320.00,2103.00,6880,20241219,-54.00,2200,20250410,43.86,4840,-34.61,20250422,2200,43.86,20250410,6880,-54.00,20241219,2200,43.86,20250410,1.70,Y,398120,100,11 억,,71293,N,N,763,N,00,N
20250806,140957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,80,2,2.58,57082685,18139,150.74,3140,3185,3070,4020,2170,3095,3146.96,0.63,0,4389,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,359,-9.92,1.51,12,0.16,-320.00,2103.00,6880,20241219,-53.85,2200,20250410,44.32,4840,-34.40,20250422,2200,44.32,20250410,6880,-53.85,20241219,2200,44.32,20250410,1.70,Y,398120,100,11 억,,71293,N,N,763,N,00,N
20250806,130951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3185,90,2,2.91,51546945,16396,136.26,3140,3185,3070,4020,2170,3095,3143.87,0.63,0,3967,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,360,-9.95,1.51,12,0.14,-320.00,2103.00,6880,20241219,-53.71,2200,20250410,44.77,4840,-34.19,20250422,2200,44.77,20250410,6880,-53.71,20241219,2200,44.77,20250410,1.70,Y,398120,100,11 억,,71293,N,N,763,N,00,N
20250806,120947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,65,2,2.10,36181205,11551,95.99,3140,3170,3070,4020,2170,3095,3132.30,0.63,0,1935,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,357,-9.88,1.50,12,0.10,-320.00,2103.00,6880,20241219,-54.07,2200,20250410,43.64,4840,-34.71,20250422,2200,43.64,20250410,6880,-54.07,20241219,2200,43.64,20250410,1.70,Y,398120,100,11 억,,71293,N,N,763,N,00,N
20250806,110956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,55,2,1.78,33160985,10592,88.02,3140,3170,3070,4020,2170,3095,3130.76,0.63,0,1524,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,356,-9.84,1.50,12,0.09,-320.00,2103.00,6880,20241219,-54.22,2200,20250410,43.18,4840,-34.92,20250422,2200,43.18,20250410,6880,-54.22,20241219,2200,43.18,20250410,1.70,Y,398120,100,11 억,,71293,N,N,763,N,00,N
20250806,100954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,55,2,1.78,28173415,9010,74.88,3140,3170,3070,4020,2170,3095,3126.91,0.63,0,31,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,356,-9.84,1.50,12,0.08,-320.00,2103.00,6880,20241219,-54.22,2200,20250410,43.18,4840,-34.92,20250422,2200,43.18,20250410,6880,-54.22,20241219,2200,43.18,20250410,1.70,Y,398120,100,11 억,,71293,N,N,763,N,00,N
20250806,090951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,-20,5,-0.65,4251280,1371,11.39,3140,3140,3070,4020,2170,3095,3100.86,0.63,0,-779,3245,3170,3110,3035,2975,3207,3072,11,925,100,1980,5,1,11309700,348,-9.61,1.46,12,0.01,-320.00,2103.00,6880,20241219,-55.31,2200,20250410,39.77,4840,-36.47,20250422,2200,39.77,20250410,6880,-55.31,20241219,2200,39.77,20250410,1.70,Y,398120,100,11 억,,71293,N,N,763,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 160937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3165 70 2 2.26 72411160 22989 191.05 3140 3185 3070 4020 2170 3095 3149.82 0.63 0 7468 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 358 -9.89 1.50 12 0.20 -320.00 2103.00 6880 20241219 -54.00 2200 20250410 43.86 4840 -34.61 20250422 2200 43.86 20250410 6880 -54.00 20241219 2200 43.86 20250410 1.70 Y 398120 100 11 억 71293 N N 229 N 00 N
3 20250806 150954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3165 70 2 2.26 66764800 21205 176.22 3140 3185 3070 4020 2170 3095 3148.54 0.63 0 6695 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 358 -9.89 1.50 12 0.19 -320.00 2103.00 6880 20241219 -54.00 2200 20250410 43.86 4840 -34.61 20250422 2200 43.86 20250410 6880 -54.00 20241219 2200 43.86 20250410 1.70 Y 398120 100 11 억 71293 N N 763 N 00 N
4 20250806 140957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3175 80 2 2.58 57082685 18139 150.74 3140 3185 3070 4020 2170 3095 3146.96 0.63 0 4389 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 359 -9.92 1.51 12 0.16 -320.00 2103.00 6880 20241219 -53.85 2200 20250410 44.32 4840 -34.40 20250422 2200 44.32 20250410 6880 -53.85 20241219 2200 44.32 20250410 1.70 Y 398120 100 11 억 71293 N N 763 N 00 N
5 20250806 130951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3185 90 2 2.91 51546945 16396 136.26 3140 3185 3070 4020 2170 3095 3143.87 0.63 0 3967 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 360 -9.95 1.51 12 0.14 -320.00 2103.00 6880 20241219 -53.71 2200 20250410 44.77 4840 -34.19 20250422 2200 44.77 20250410 6880 -53.71 20241219 2200 44.77 20250410 1.70 Y 398120 100 11 억 71293 N N 763 N 00 N
6 20250806 120947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3160 65 2 2.10 36181205 11551 95.99 3140 3170 3070 4020 2170 3095 3132.30 0.63 0 1935 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 357 -9.88 1.50 12 0.10 -320.00 2103.00 6880 20241219 -54.07 2200 20250410 43.64 4840 -34.71 20250422 2200 43.64 20250410 6880 -54.07 20241219 2200 43.64 20250410 1.70 Y 398120 100 11 억 71293 N N 763 N 00 N
7 20250806 110956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 55 2 1.78 33160985 10592 88.02 3140 3170 3070 4020 2170 3095 3130.76 0.63 0 1524 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 356 -9.84 1.50 12 0.09 -320.00 2103.00 6880 20241219 -54.22 2200 20250410 43.18 4840 -34.92 20250422 2200 43.18 20250410 6880 -54.22 20241219 2200 43.18 20250410 1.70 Y 398120 100 11 억 71293 N N 763 N 00 N
8 20250806 100954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 55 2 1.78 28173415 9010 74.88 3140 3170 3070 4020 2170 3095 3126.91 0.63 0 31 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 356 -9.84 1.50 12 0.08 -320.00 2103.00 6880 20241219 -54.22 2200 20250410 43.18 4840 -34.92 20250422 2200 43.18 20250410 6880 -54.22 20241219 2200 43.18 20250410 1.70 Y 398120 100 11 억 71293 N N 763 N 00 N
9 20250806 090951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3075 -20 5 -0.65 4251280 1371 11.39 3140 3140 3070 4020 2170 3095 3100.86 0.63 0 -779 3245 3170 3110 3035 2975 3207 3072 11 925 100 1980 5 1 11309700 348 -9.61 1.46 12 0.01 -320.00 2103.00 6880 20241219 -55.31 2200 20250410 39.77 4840 -36.47 20250422 2200 39.77 20250410 6880 -55.31 20241219 2200 39.77 20250410 1.70 Y 398120 100 11 억 71293 N N 763 N 00 N