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
419540/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
20250806,160947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1427,15,2,1.06,26964107,18942,78.81,1412,1435,1393,1835,989,1412,1423.51,2.33,0,3343,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,328,38.57,1.68,12,0.08,37.00,851.00,2500,20240830,-42.92,1350,20250801,5.70,2210,-35.43,20250409,1350,5.70,20250801,2500,-42.92,20240830,1350,5.70,20250801,2.86,Y,419540,100,22 억,,534811,N,N,68,N,00,N
20250806,151004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1427,15,2,1.06,26887054,18888,78.59,1412,1435,1393,1835,989,1412,1423.50,2.33,0,3344,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,328,38.57,1.68,12,0.08,37.00,851.00,2500,20240830,-42.92,1350,20250801,5.70,2210,-35.43,20250409,1350,5.70,20250801,2500,-42.92,20240830,1350,5.70,20250801,2.86,Y,419540,100,22 억,,534811,N,N,0,N,00,N
20250806,141007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1426,14,2,0.99,24205610,17006,70.76,1412,1435,1393,1835,989,1412,1423.36,2.33,0,3399,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,328,38.54,1.68,12,0.07,37.00,851.00,2500,20240830,-42.96,1350,20250801,5.63,2210,-35.48,20250409,1350,5.63,20250801,2500,-42.96,20240830,1350,5.63,20250801,2.86,Y,419540,100,22 억,,534811,N,N,0,N,00,N
20250806,131002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1430,18,2,1.27,21614121,15194,63.22,1412,1435,1393,1835,989,1412,1422.54,2.33,0,2918,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,329,38.65,1.68,12,0.07,37.00,851.00,2500,20240830,-42.80,1350,20250801,5.93,2210,-35.29,20250409,1350,5.93,20250801,2500,-42.80,20240830,1350,5.93,20250801,2.86,Y,419540,100,22 억,,534811,N,N,0,N,00,N
20250806,120957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1418,6,2,0.42,14993861,10550,43.90,1412,1435,1393,1835,989,1412,1421.22,2.33,0,1607,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,326,38.32,1.67,12,0.05,37.00,851.00,2500,20240830,-43.28,1350,20250801,5.04,2210,-35.84,20250409,1350,5.04,20250801,2500,-43.28,20240830,1350,5.04,20250801,2.86,Y,419540,100,22 억,,534811,N,N,0,N,00,N
20250806,111006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1429,17,2,1.20,14677232,10327,42.97,1412,1435,1393,1835,989,1412,1421.25,2.33,0,1428,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,329,38.62,1.68,12,0.04,37.00,851.00,2500,20240830,-42.84,1350,20250801,5.85,2210,-35.34,20250409,1350,5.85,20250801,2500,-42.84,20240830,1350,5.85,20250801,2.86,Y,419540,100,22 억,,534811,N,N,0,N,00,N
20250806,101004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1420,8,2,0.57,2124616,1504,6.26,1412,1420,1393,1835,989,1412,1412.64,2.33,0,-194,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,326,38.38,1.67,12,0.01,37.00,851.00,2500,20240830,-43.20,1350,20250801,5.19,2210,-35.75,20250409,1350,5.19,20250801,2500,-43.20,20240830,1350,5.19,20250801,2.86,Y,419540,100,22 억,,534811,N,N,0,N,00,N
20250806,091001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1414,2,2,0.14,883698,627,2.61,1412,1415,1393,1835,989,1412,1409.41,2.33,0,-466,1436,1424,1410,1398,1384,1430,1404,23,423,100,1010,1,1,22992511,325,38.22,1.66,12,0.00,37.00,851.00,2500,20240830,-43.44,1350,20250801,4.74,2210,-36.02,20250409,1350,4.74,20250801,2500,-43.44,20240830,1350,4.74,20250801,2.86,Y,419540,100,22 억,,534811,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 160947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1427 15 2 1.06 26964107 18942 78.81 1412 1435 1393 1835 989 1412 1423.51 2.33 0 3343 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 328 38.57 1.68 12 0.08 37.00 851.00 2500 20240830 -42.92 1350 20250801 5.70 2210 -35.43 20250409 1350 5.70 20250801 2500 -42.92 20240830 1350 5.70 20250801 2.86 Y 419540 100 22 억 534811 N N 68 N 00 N
3 20250806 151004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1427 15 2 1.06 26887054 18888 78.59 1412 1435 1393 1835 989 1412 1423.50 2.33 0 3344 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 328 38.57 1.68 12 0.08 37.00 851.00 2500 20240830 -42.92 1350 20250801 5.70 2210 -35.43 20250409 1350 5.70 20250801 2500 -42.92 20240830 1350 5.70 20250801 2.86 Y 419540 100 22 억 534811 N N 0 N 00 N
4 20250806 141007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1426 14 2 0.99 24205610 17006 70.76 1412 1435 1393 1835 989 1412 1423.36 2.33 0 3399 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 328 38.54 1.68 12 0.07 37.00 851.00 2500 20240830 -42.96 1350 20250801 5.63 2210 -35.48 20250409 1350 5.63 20250801 2500 -42.96 20240830 1350 5.63 20250801 2.86 Y 419540 100 22 억 534811 N N 0 N 00 N
5 20250806 131002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1430 18 2 1.27 21614121 15194 63.22 1412 1435 1393 1835 989 1412 1422.54 2.33 0 2918 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 329 38.65 1.68 12 0.07 37.00 851.00 2500 20240830 -42.80 1350 20250801 5.93 2210 -35.29 20250409 1350 5.93 20250801 2500 -42.80 20240830 1350 5.93 20250801 2.86 Y 419540 100 22 억 534811 N N 0 N 00 N
6 20250806 120957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1418 6 2 0.42 14993861 10550 43.90 1412 1435 1393 1835 989 1412 1421.22 2.33 0 1607 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 326 38.32 1.67 12 0.05 37.00 851.00 2500 20240830 -43.28 1350 20250801 5.04 2210 -35.84 20250409 1350 5.04 20250801 2500 -43.28 20240830 1350 5.04 20250801 2.86 Y 419540 100 22 억 534811 N N 0 N 00 N
7 20250806 111006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1429 17 2 1.20 14677232 10327 42.97 1412 1435 1393 1835 989 1412 1421.25 2.33 0 1428 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 329 38.62 1.68 12 0.04 37.00 851.00 2500 20240830 -42.84 1350 20250801 5.85 2210 -35.34 20250409 1350 5.85 20250801 2500 -42.84 20240830 1350 5.85 20250801 2.86 Y 419540 100 22 억 534811 N N 0 N 00 N
8 20250806 101004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1420 8 2 0.57 2124616 1504 6.26 1412 1420 1393 1835 989 1412 1412.64 2.33 0 -194 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 326 38.38 1.67 12 0.01 37.00 851.00 2500 20240830 -43.20 1350 20250801 5.19 2210 -35.75 20250409 1350 5.19 20250801 2500 -43.20 20240830 1350 5.19 20250801 2.86 Y 419540 100 22 억 534811 N N 0 N 00 N
9 20250806 091001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1414 2 2 0.14 883698 627 2.61 1412 1415 1393 1835 989 1412 1409.41 2.33 0 -466 1436 1424 1410 1398 1384 1430 1404 23 423 100 1010 1 1 22992511 325 38.22 1.66 12 0.00 37.00 851.00 2500 20240830 -43.44 1350 20250801 4.74 2210 -36.02 20250409 1350 4.74 20250801 2500 -43.44 20240830 1350 4.74 20250801 2.86 Y 419540 100 22 억 534811 N N 0 N 00 N