ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226400/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
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
20250312,160952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7520,-90,5,-1.18,1296280335,171595,34.82,7650,7680,7475,9890,5330,7610,7554.32,4.00,0,-22916,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1554,42.25,2.86,12,0.83,178.00,2633.00,8880,20250210,-15.32,4060,20240610,85.22,8880,-15.32,20250210,6330,18.80,20250108,8880,-15.32,20250210,4060,85.22,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,150954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7520,-90,5,-1.18,1196459185,158342,32.13,7650,7680,7475,9890,5330,7610,7556.07,4.00,0,-20579,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1554,42.25,2.86,12,0.77,178.00,2633.00,8880,20250210,-15.32,4060,20240610,85.22,8880,-15.32,20250210,6330,18.80,20250108,8880,-15.32,20250210,4060,85.22,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,140951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,50,2,0.66,922652875,122073,24.77,7650,7680,7475,9890,5330,7610,7558.08,4.00,0,-15190,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1583,43.03,2.91,12,0.59,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,130953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7620,10,2,0.13,773379745,102506,20.80,7650,7680,7475,9890,5330,7610,7544.54,4.00,0,-20503,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1574,42.81,2.89,12,0.50,178.00,2633.00,8880,20250210,-14.19,4060,20240610,87.68,8880,-14.19,20250210,6330,20.38,20250108,8880,-14.19,20250210,4060,87.68,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,120955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7540,-70,5,-0.92,609799205,80840,16.41,7650,7680,7475,9890,5330,7610,7543.04,4.00,0,-21375,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1558,42.36,2.86,12,0.39,178.00,2633.00,8880,20250210,-15.09,4060,20240610,85.71,8880,-15.09,20250210,6330,19.12,20250108,8880,-15.09,20250210,4060,85.71,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,110948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7530,-80,5,-1.05,545951585,72355,14.68,7650,7680,7475,9890,5330,7610,7545.19,4.00,0,-16016,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1556,42.30,2.86,12,0.35,178.00,2633.00,8880,20250210,-15.20,4060,20240610,85.47,8880,-15.20,20250210,6330,18.96,20250108,8880,-15.20,20250210,4060,85.47,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,100950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7570,-40,5,-0.53,377138965,49880,10.12,7650,7680,7500,9890,5330,7610,7560.63,4.00,0,-6862,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1564,42.53,2.88,12,0.24,178.00,2633.00,8880,20250210,-14.75,4060,20240610,86.45,8880,-14.75,20250210,6330,19.59,20250108,8880,-14.75,20250210,4060,86.45,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,090956,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7580,-30,5,-0.39,58551875,7698,1.56,7650,7680,7550,9890,5330,7610,7605.96,4.00,0,-628,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1566,42.58,2.88,12,0.04,178.00,2633.00,8880,20250210,-14.64,4060,20240610,86.70,8880,-14.64,20250210,6330,19.75,20250108,8880,-14.64,20250210,4060,86.70,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250311,160944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7610,230,2,3.12,3720959245,491747,334.93,7120,7770,7120,9590,5170,7380,7566.76,3.46,0,91912,7733,7556,7353,7176,6973,7645,7265,103,2210,500,5310,10,1,20661601,1572,42.75,2.89,12,2.38,178.00,2633.00,8880,20250210,-14.30,4060,20240610,87.44,8880,-14.30,20250210,6330,20.22,20250108,8880,-14.30,20250210,4060,87.44,20240610,5.66,N,226400,500,103 억,,713903,N,N,0,N,00,N
20250311,150948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7590,210,2,2.85,3559476555,470475,320.44,7120,7770,7120,9590,5170,7380,7565.71,3.46,0,86884,7733,7556,7353,7176,6973,7645,7265,103,2210,500,5310,10,1,20661601,1568,42.64,2.88,12,2.28,178.00,2633.00,8880,20250210,-14.53,4060,20240610,86.95,8880,-14.53,20250210,6330,19.91,20250108,8880,-14.53,20250210,4060,86.95,20240610,5.66,N,226400,500,103 억,,713903,N,N,0,N,00,N
20250311,140950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7730,350,2,4.74,3055824365,404209,275.30,7120,7770,7120,9590,5170,7380,7560.01,3.46,0,74999,7733,7556,7353,7176,6973,7645,7265,103,2210,500,5310,10,1,20661601,1597,43.43,2.94,12,1.96,178.00,2633.00,8880,20250210,-12.95,4060,20240610,90.39,8880,-12.95,20250210,6330,22.12,20250108,8880,-12.95,20250210,4060,90.39,20240610,5.66,N,226400,500,103 억,,713903,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 20250312 160952 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7520 -90 5 -1.18 1296280335 171595 34.82 7650 7680 7475 9890 5330 7610 7554.32 4.00 0 -22916 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1554 42.25 2.86 12 0.83 178.00 2633.00 8880 20250210 -15.32 4060 20240610 85.22 8880 -15.32 20250210 6330 18.80 20250108 8880 -15.32 20250210 4060 85.22 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
3 20250312 150954 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7520 -90 5 -1.18 1196459185 158342 32.13 7650 7680 7475 9890 5330 7610 7556.07 4.00 0 -20579 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1554 42.25 2.86 12 0.77 178.00 2633.00 8880 20250210 -15.32 4060 20240610 85.22 8880 -15.32 20250210 6330 18.80 20250108 8880 -15.32 20250210 4060 85.22 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
4 20250312 140951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7660 50 2 0.66 922652875 122073 24.77 7650 7680 7475 9890 5330 7610 7558.08 4.00 0 -15190 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1583 43.03 2.91 12 0.59 178.00 2633.00 8880 20250210 -13.74 4060 20240610 88.67 8880 -13.74 20250210 6330 21.01 20250108 8880 -13.74 20250210 4060 88.67 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
5 20250312 130953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7620 10 2 0.13 773379745 102506 20.80 7650 7680 7475 9890 5330 7610 7544.54 4.00 0 -20503 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1574 42.81 2.89 12 0.50 178.00 2633.00 8880 20250210 -14.19 4060 20240610 87.68 8880 -14.19 20250210 6330 20.38 20250108 8880 -14.19 20250210 4060 87.68 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
6 20250312 120955 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7540 -70 5 -0.92 609799205 80840 16.41 7650 7680 7475 9890 5330 7610 7543.04 4.00 0 -21375 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1558 42.36 2.86 12 0.39 178.00 2633.00 8880 20250210 -15.09 4060 20240610 85.71 8880 -15.09 20250210 6330 19.12 20250108 8880 -15.09 20250210 4060 85.71 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
7 20250312 110948 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7530 -80 5 -1.05 545951585 72355 14.68 7650 7680 7475 9890 5330 7610 7545.19 4.00 0 -16016 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1556 42.30 2.86 12 0.35 178.00 2633.00 8880 20250210 -15.20 4060 20240610 85.47 8880 -15.20 20250210 6330 18.96 20250108 8880 -15.20 20250210 4060 85.47 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
8 20250312 100950 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7570 -40 5 -0.53 377138965 49880 10.12 7650 7680 7500 9890 5330 7610 7560.63 4.00 0 -6862 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1564 42.53 2.88 12 0.24 178.00 2633.00 8880 20250210 -14.75 4060 20240610 86.45 8880 -14.75 20250210 6330 19.59 20250108 8880 -14.75 20250210 4060 86.45 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
9 20250312 090956 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7580 -30 5 -0.39 58551875 7698 1.56 7650 7680 7550 9890 5330 7610 7605.96 4.00 0 -628 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1566 42.58 2.88 12 0.04 178.00 2633.00 8880 20250210 -14.64 4060 20240610 86.70 8880 -14.64 20250210 6330 19.75 20250108 8880 -14.64 20250210 4060 86.70 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
10 20250311 160944 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7610 230 2 3.12 3720959245 491747 334.93 7120 7770 7120 9590 5170 7380 7566.76 3.46 0 91912 7733 7556 7353 7176 6973 7645 7265 103 2210 500 5310 10 1 20661601 1572 42.75 2.89 12 2.38 178.00 2633.00 8880 20250210 -14.30 4060 20240610 87.44 8880 -14.30 20250210 6330 20.22 20250108 8880 -14.30 20250210 4060 87.44 20240610 5.66 N 226400 500 103 억 713903 N N 0 N 00 N
11 20250311 150948 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7590 210 2 2.85 3559476555 470475 320.44 7120 7770 7120 9590 5170 7380 7565.71 3.46 0 86884 7733 7556 7353 7176 6973 7645 7265 103 2210 500 5310 10 1 20661601 1568 42.64 2.88 12 2.28 178.00 2633.00 8880 20250210 -14.53 4060 20240610 86.95 8880 -14.53 20250210 6330 19.91 20250108 8880 -14.53 20250210 4060 86.95 20240610 5.66 N 226400 500 103 억 713903 N N 0 N 00 N
12 20250311 140950 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7730 350 2 4.74 3055824365 404209 275.30 7120 7770 7120 9590 5170 7380 7560.01 3.46 0 74999 7733 7556 7353 7176 6973 7645 7265 103 2210 500 5310 10 1 20661601 1597 43.43 2.94 12 1.96 178.00 2633.00 8880 20250210 -12.95 4060 20240610 90.39 8880 -12.95 20250210 6330 22.12 20250108 8880 -12.95 20250210 4060 90.39 20240610 5.66 N 226400 500 103 억 713903 N N 0 N 00 N