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
458870/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
20250806,161009,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,33050,-1650,5,-4.76,2981645375,90788,55.24,33650,34550,32300,45100,24300,34700,32841.84,5.24,0,-28808,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4161,-43.95,19.38,12,0.72,-752.00,1705.00,36000,20250731,-8.19,8540,20241115,287.00,36000,-8.19,20250731,10510,214.46,20250102,36000,-8.19,20250731,8540,287.00,20241115,0.32,Y,458870,500,62 억,,660280,N,N,743,N,02,N
20250806,151027,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,32800,-1900,5,-5.48,2878944775,87672,53.34,33650,34550,32300,45100,24300,34700,32837.68,5.24,0,-29344,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4130,-43.62,19.24,12,0.70,-752.00,1705.00,36000,20250731,-8.89,8540,20241115,284.07,36000,-8.89,20250731,10510,212.08,20250102,36000,-8.89,20250731,8540,284.07,20241115,0.32,Y,458870,500,62 억,,660280,N,N,4866,N,02,N
20250806,141030,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,32900,-1800,5,-5.19,2757480475,83977,51.09,33650,34550,32300,45100,24300,34700,32836.14,5.24,0,-29949,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4142,-43.75,19.30,12,0.67,-752.00,1705.00,36000,20250731,-8.61,8540,20241115,285.25,36000,-8.61,20250731,10510,213.04,20250102,36000,-8.61,20250731,8540,285.25,20241115,0.32,Y,458870,500,62 억,,660280,N,N,4866,N,02,N
20250806,131025,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,33100,-1600,5,-4.61,2540135925,77374,47.07,33650,34550,32300,45100,24300,34700,32829.32,5.24,0,-28671,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4168,-44.02,19.41,12,0.61,-752.00,1705.00,36000,20250731,-8.06,8540,20241115,287.59,36000,-8.06,20250731,10510,214.94,20250102,36000,-8.06,20250731,8540,287.59,20241115,0.32,Y,458870,500,62 억,,660280,N,N,4866,N,02,N
20250806,121021,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,32650,-2050,5,-5.91,2226708575,67837,41.27,33650,34550,32300,45100,24300,34700,32824.40,5.24,0,-28041,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4111,-43.42,19.15,12,0.54,-752.00,1705.00,36000,20250731,-9.31,8540,20241115,282.32,36000,-9.31,20250731,10510,210.66,20250102,36000,-9.31,20250731,8540,282.32,20241115,0.32,Y,458870,500,62 억,,660280,N,N,4866,N,02,N
20250806,111030,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,32950,-1750,5,-5.04,1932705325,58851,35.80,33650,34550,32300,45100,24300,34700,32840.65,5.24,0,-24025,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4149,-43.82,19.33,12,0.47,-752.00,1705.00,36000,20250731,-8.47,8540,20241115,285.83,36000,-8.47,20250731,10510,213.51,20250102,36000,-8.47,20250731,8540,285.83,20241115,0.32,Y,458870,500,62 억,,660280,N,N,4866,N,02,N
20250806,101028,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,32800,-1900,5,-5.48,1708514225,52047,31.67,33650,34550,32300,45100,24300,34700,32826.37,5.24,0,-20681,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4130,-43.62,19.24,12,0.41,-752.00,1705.00,36000,20250731,-8.89,8540,20241115,284.07,36000,-8.89,20250731,10510,212.08,20250102,36000,-8.89,20250731,8540,284.07,20241115,0.32,Y,458870,500,62 억,,660280,N,N,4866,N,02,N
20250806,091025,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,32900,-1800,5,-5.19,280571300,8394,5.11,33650,34550,32850,45100,24300,34700,33425.22,5.24,0,-4593,36333,35516,34083,33266,31833,35925,33675,63,10400,500,0,50,1,12590880,4142,-43.75,19.30,12,0.07,-752.00,1705.00,36000,20250731,-8.61,8540,20241115,285.25,36000,-8.61,20250731,10510,213.04,20250102,36000,-8.61,20250731,8540,285.25,20241115,0.32,Y,458870,500,62 억,,660280,N,N,4866,N,02,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 161009 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 33050 -1650 5 -4.76 2981645375 90788 55.24 33650 34550 32300 45100 24300 34700 32841.84 5.24 0 -28808 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4161 -43.95 19.38 12 0.72 -752.00 1705.00 36000 20250731 -8.19 8540 20241115 287.00 36000 -8.19 20250731 10510 214.46 20250102 36000 -8.19 20250731 8540 287.00 20241115 0.32 Y 458870 500 62 억 660280 N N 743 N 02 N
3 20250806 151027 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 32800 -1900 5 -5.48 2878944775 87672 53.34 33650 34550 32300 45100 24300 34700 32837.68 5.24 0 -29344 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4130 -43.62 19.24 12 0.70 -752.00 1705.00 36000 20250731 -8.89 8540 20241115 284.07 36000 -8.89 20250731 10510 212.08 20250102 36000 -8.89 20250731 8540 284.07 20241115 0.32 Y 458870 500 62 억 660280 N N 4866 N 02 N
4 20250806 141030 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 32900 -1800 5 -5.19 2757480475 83977 51.09 33650 34550 32300 45100 24300 34700 32836.14 5.24 0 -29949 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4142 -43.75 19.30 12 0.67 -752.00 1705.00 36000 20250731 -8.61 8540 20241115 285.25 36000 -8.61 20250731 10510 213.04 20250102 36000 -8.61 20250731 8540 285.25 20241115 0.32 Y 458870 500 62 억 660280 N N 4866 N 02 N
5 20250806 131025 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 33100 -1600 5 -4.61 2540135925 77374 47.07 33650 34550 32300 45100 24300 34700 32829.32 5.24 0 -28671 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4168 -44.02 19.41 12 0.61 -752.00 1705.00 36000 20250731 -8.06 8540 20241115 287.59 36000 -8.06 20250731 10510 214.94 20250102 36000 -8.06 20250731 8540 287.59 20241115 0.32 Y 458870 500 62 억 660280 N N 4866 N 02 N
6 20250806 121021 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 32650 -2050 5 -5.91 2226708575 67837 41.27 33650 34550 32300 45100 24300 34700 32824.40 5.24 0 -28041 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4111 -43.42 19.15 12 0.54 -752.00 1705.00 36000 20250731 -9.31 8540 20241115 282.32 36000 -9.31 20250731 10510 210.66 20250102 36000 -9.31 20250731 8540 282.32 20241115 0.32 Y 458870 500 62 억 660280 N N 4866 N 02 N
7 20250806 111030 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 32950 -1750 5 -5.04 1932705325 58851 35.80 33650 34550 32300 45100 24300 34700 32840.65 5.24 0 -24025 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4149 -43.82 19.33 12 0.47 -752.00 1705.00 36000 20250731 -8.47 8540 20241115 285.83 36000 -8.47 20250731 10510 213.51 20250102 36000 -8.47 20250731 8540 285.83 20241115 0.32 Y 458870 500 62 억 660280 N N 4866 N 02 N
8 20250806 101028 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 32800 -1900 5 -5.48 1708514225 52047 31.67 33650 34550 32300 45100 24300 34700 32826.37 5.24 0 -20681 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4130 -43.62 19.24 12 0.41 -752.00 1705.00 36000 20250731 -8.89 8540 20241115 284.07 36000 -8.89 20250731 10510 212.08 20250102 36000 -8.89 20250731 8540 284.07 20241115 0.32 Y 458870 500 62 억 660280 N N 4866 N 02 N
9 20250806 091025 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 32900 -1800 5 -5.19 280571300 8394 5.11 33650 34550 32850 45100 24300 34700 33425.22 5.24 0 -4593 36333 35516 34083 33266 31833 35925 33675 63 10400 500 0 50 1 12590880 4142 -43.75 19.30 12 0.07 -752.00 1705.00 36000 20250731 -8.61 8540 20241115 285.25 36000 -8.61 20250731 10510 213.04 20250102 36000 -8.61 20250731 8540 285.25 20241115 0.32 Y 458870 500 62 억 660280 N N 4866 N 02 N