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
462510/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
20250806,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7590,550,2,7.81,1006553660,135118,220.95,7060,7640,6920,9150,4930,7040,7449.44,1.78,0,5133,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,666,-6.45,3.43,12,1.54,-1177.00,2214.00,18930,20240906,-59.90,6490,20250801,16.95,9370,-19.00,20250411,6490,16.95,20250801,18930,-59.90,20240906,6490,16.95,20250801,0.83,Y,462510,500,43 억,,156003,N,N,0,N,00,N
20250806,151030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,530,2,7.53,892552140,120095,196.38,7060,7640,6920,9150,4930,7040,7432.05,1.78,0,520,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,664,-6.43,3.42,12,1.37,-1177.00,2214.00,18930,20240906,-60.01,6490,20250801,16.64,9370,-19.21,20250411,6490,16.64,20250801,18930,-60.01,20240906,6490,16.64,20250801,0.83,Y,462510,500,43 억,,156003,N,N,0,N,00,N
20250806,141034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,460,2,6.53,673352345,90971,148.76,7060,7640,6920,9150,4930,7040,7401.84,1.78,0,9444,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,658,-6.37,3.39,12,1.04,-1177.00,2214.00,18930,20240906,-60.38,6490,20250801,15.56,9370,-19.96,20250411,6490,15.56,20250801,18930,-60.38,20240906,6490,15.56,20250801,0.83,Y,462510,500,43 억,,156003,N,N,0,N,00,N
20250806,131028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,410,2,5.82,512042730,69474,113.60,7060,7640,6920,9150,4930,7040,7370.28,1.78,0,8978,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,653,-6.33,3.36,12,0.79,-1177.00,2214.00,18930,20240906,-60.64,6490,20250801,14.79,9370,-20.49,20250411,6490,14.79,20250801,18930,-60.64,20240906,6490,14.79,20250801,0.83,Y,462510,500,43 억,,156003,N,N,0,N,00,N
20250806,121024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,250,2,3.55,228805390,31714,51.86,7060,7340,6920,9150,4930,7040,7214.65,1.78,0,3632,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,639,-6.19,3.29,12,0.36,-1177.00,2214.00,18930,20240906,-61.49,6490,20250801,12.33,9370,-22.20,20250411,6490,12.33,20250801,18930,-61.49,20240906,6490,12.33,20250801,0.83,Y,462510,500,43 억,,156003,N,N,0,N,00,N
20250806,111033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,250,2,3.55,182814930,25421,41.57,7060,7300,6920,9150,4930,7040,7191.49,1.78,0,2689,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,639,-6.19,3.29,12,0.29,-1177.00,2214.00,18930,20240906,-61.49,6490,20250801,12.33,9370,-22.20,20250411,6490,12.33,20250801,18930,-61.49,20240906,6490,12.33,20250801,0.83,Y,462510,500,43 억,,156003,N,N,0,N,00,N
20250806,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,210,2,2.98,89106230,12508,20.45,7060,7280,6920,9150,4930,7040,7123.94,1.78,0,-1271,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,636,-6.16,3.27,12,0.14,-1177.00,2214.00,18930,20240906,-61.70,6490,20250801,11.71,9370,-22.63,20250411,6490,11.71,20250801,18930,-61.70,20240906,6490,11.71,20250801,0.83,Y,462510,500,43 억,,156003,N,N,0,N,00,N
20250806,091028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,-30,5,-0.43,15782400,2254,3.69,7060,7110,6920,9150,4930,7040,7001.95,1.78,0,-937,7393,7216,7063,6886,6733,7305,6975,44,2110,500,4360,10,1,8770965,615,-5.96,3.17,12,0.03,-1177.00,2214.00,18930,20240906,-62.97,6490,20250801,8.01,9370,-25.19,20250411,6490,8.01,20250801,18930,-62.97,20240906,6490,8.01,20250801,0.83,Y,462510,500,43 억,,156003,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 161012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7590 550 2 7.81 1006553660 135118 220.95 7060 7640 6920 9150 4930 7040 7449.44 1.78 0 5133 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 666 -6.45 3.43 12 1.54 -1177.00 2214.00 18930 20240906 -59.90 6490 20250801 16.95 9370 -19.00 20250411 6490 16.95 20250801 18930 -59.90 20240906 6490 16.95 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N
3 20250806 151030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 530 2 7.53 892552140 120095 196.38 7060 7640 6920 9150 4930 7040 7432.05 1.78 0 520 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 664 -6.43 3.42 12 1.37 -1177.00 2214.00 18930 20240906 -60.01 6490 20250801 16.64 9370 -19.21 20250411 6490 16.64 20250801 18930 -60.01 20240906 6490 16.64 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N
4 20250806 141034 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 460 2 6.53 673352345 90971 148.76 7060 7640 6920 9150 4930 7040 7401.84 1.78 0 9444 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 658 -6.37 3.39 12 1.04 -1177.00 2214.00 18930 20240906 -60.38 6490 20250801 15.56 9370 -19.96 20250411 6490 15.56 20250801 18930 -60.38 20240906 6490 15.56 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N
5 20250806 131028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7450 410 2 5.82 512042730 69474 113.60 7060 7640 6920 9150 4930 7040 7370.28 1.78 0 8978 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 653 -6.33 3.36 12 0.79 -1177.00 2214.00 18930 20240906 -60.64 6490 20250801 14.79 9370 -20.49 20250411 6490 14.79 20250801 18930 -60.64 20240906 6490 14.79 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N
6 20250806 121024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 250 2 3.55 228805390 31714 51.86 7060 7340 6920 9150 4930 7040 7214.65 1.78 0 3632 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 639 -6.19 3.29 12 0.36 -1177.00 2214.00 18930 20240906 -61.49 6490 20250801 12.33 9370 -22.20 20250411 6490 12.33 20250801 18930 -61.49 20240906 6490 12.33 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N
7 20250806 111033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 250 2 3.55 182814930 25421 41.57 7060 7300 6920 9150 4930 7040 7191.49 1.78 0 2689 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 639 -6.19 3.29 12 0.29 -1177.00 2214.00 18930 20240906 -61.49 6490 20250801 12.33 9370 -22.20 20250411 6490 12.33 20250801 18930 -61.49 20240906 6490 12.33 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N
8 20250806 101031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7250 210 2 2.98 89106230 12508 20.45 7060 7280 6920 9150 4930 7040 7123.94 1.78 0 -1271 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 636 -6.16 3.27 12 0.14 -1177.00 2214.00 18930 20240906 -61.70 6490 20250801 11.71 9370 -22.63 20250411 6490 11.71 20250801 18930 -61.70 20240906 6490 11.71 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N
9 20250806 091028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 -30 5 -0.43 15782400 2254 3.69 7060 7110 6920 9150 4930 7040 7001.95 1.78 0 -937 7393 7216 7063 6886 6733 7305 6975 44 2110 500 4360 10 1 8770965 615 -5.96 3.17 12 0.03 -1177.00 2214.00 18930 20240906 -62.97 6490 20250801 8.01 9370 -25.19 20250411 6490 8.01 20250801 18930 -62.97 20240906 6490 8.01 20250801 0.83 Y 462510 500 43 억 156003 N N 0 N 00 N