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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161007,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7390,150,2,2.07,1429327905,197488,200.14,7240,7400,7130,9410,5070,7240,7237.50,3.66,0,-8136,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1527,41.52,2.81,12,0.96,178.00,2633.00,8880,20250210,-16.78,4060,20240610,82.02,8880,-16.78,20250210,6330,16.75,20250108,8880,-16.78,20250210,4060,82.02,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,151006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7300,60,2,0.83,1203960365,166789,169.03,7240,7320,7130,9410,5070,7240,7218.46,3.66,0,-5095,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1508,41.01,2.77,12,0.81,178.00,2633.00,8880,20250210,-17.79,4060,20240610,79.80,8880,-17.79,20250210,6330,15.32,20250108,8880,-17.79,20250210,4060,79.80,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,141009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7190,-50,5,-0.69,870771280,120793,122.41,7240,7320,7130,9410,5070,7240,7208.79,3.66,0,-23626,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1486,40.39,2.73,12,0.58,178.00,2633.00,8880,20250210,-19.03,4060,20240610,77.09,8880,-19.03,20250210,6330,13.59,20250108,8880,-19.03,20250210,4060,77.09,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,131007,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7190,-50,5,-0.69,807450920,111982,113.49,7240,7320,7130,9410,5070,7240,7210.54,3.66,0,-24592,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1486,40.39,2.73,12,0.54,178.00,2633.00,8880,20250210,-19.03,4060,20240610,77.09,8880,-19.03,20250210,6330,13.59,20250108,8880,-19.03,20250210,4060,77.09,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,121007,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7220,-20,5,-0.28,666229810,92334,93.57,7240,7320,7130,9410,5070,7240,7215.43,3.66,0,-22677,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1492,40.56,2.74,12,0.45,178.00,2633.00,8880,20250210,-18.69,4060,20240610,77.83,8880,-18.69,20250210,6330,14.06,20250108,8880,-18.69,20250210,4060,77.83,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,111008,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7230,-10,5,-0.14,611939360,84790,85.93,7240,7320,7130,9410,5070,7240,7217.12,3.66,0,-18846,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1494,40.62,2.75,12,0.41,178.00,2633.00,8880,20250210,-18.58,4060,20240610,78.08,8880,-18.58,20250210,6330,14.22,20250108,8880,-18.58,20250210,4060,78.08,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,101006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7260,20,2,0.28,503877520,69740,70.68,7240,7320,7130,9410,5070,7240,7225.09,3.66,0,-13757,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1500,40.79,2.76,12,0.34,178.00,2633.00,8880,20250210,-18.24,4060,20240610,78.82,8880,-18.24,20250210,6330,14.69,20250108,8880,-18.24,20250210,4060,78.82,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,091009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7220,-20,5,-0.28,204463870,28203,28.58,7240,7320,7200,9410,5070,7240,7249.72,3.66,0,-7802,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1492,40.56,2.74,12,0.14,178.00,2633.00,8880,20250210,-18.69,4060,20240610,77.83,8880,-18.69,20250210,6330,14.06,20250108,8880,-18.69,20250210,4060,77.83,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250314,161003,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7240,40,2,0.56,710193890,97870,44.52,7200,7360,7200,9360,5040,7200,7256.78,3.69,0,-7206,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1496,40.67,2.75,12,0.47,178.00,2633.00,8880,20250210,-18.47,4060,20240610,78.33,8880,-18.47,20250210,6330,14.38,20250108,8880,-18.47,20250210,4060,78.33,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N
20250314,151010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7260,60,2,0.83,661739265,91173,41.48,7200,7360,7200,9360,5040,7200,7258.34,3.69,0,-5775,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1500,40.79,2.76,12,0.44,178.00,2633.00,8880,20250210,-18.24,4060,20240610,78.82,8880,-18.24,20250210,6330,14.69,20250108,8880,-18.24,20250210,4060,78.82,20240610,5.18,N,226400,500,103 억,,763176,N,N,0,N,00,N
20250314,141004,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7270,70,2,0.97,585256975,80606,36.67,7200,7360,7200,9360,5040,7200,7261.04,3.69,0,-2582,7766,7482,7326,7042,6886,7405,6965,103,2160,500,5180,10,1,20661601,1502,40.84,2.76,12,0.39,178.00,2633.00,8880,20250210,-18.13,4060,20240610,79.06,8880,-18.13,20250210,6330,14.85,20250108,8880,-18.13,20250210,4060,79.06,20240610,5.18,N,226400,500,103 억,,763176,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 20250317 161007 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7390 150 2 2.07 1429327905 197488 200.14 7240 7400 7130 9410 5070 7240 7237.50 3.66 0 -8136 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1527 41.52 2.81 12 0.96 178.00 2633.00 8880 20250210 -16.78 4060 20240610 82.02 8880 -16.78 20250210 6330 16.75 20250108 8880 -16.78 20250210 4060 82.02 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
3 20250317 151006 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7300 60 2 0.83 1203960365 166789 169.03 7240 7320 7130 9410 5070 7240 7218.46 3.66 0 -5095 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1508 41.01 2.77 12 0.81 178.00 2633.00 8880 20250210 -17.79 4060 20240610 79.80 8880 -17.79 20250210 6330 15.32 20250108 8880 -17.79 20250210 4060 79.80 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
4 20250317 141009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7190 -50 5 -0.69 870771280 120793 122.41 7240 7320 7130 9410 5070 7240 7208.79 3.66 0 -23626 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1486 40.39 2.73 12 0.58 178.00 2633.00 8880 20250210 -19.03 4060 20240610 77.09 8880 -19.03 20250210 6330 13.59 20250108 8880 -19.03 20250210 4060 77.09 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
5 20250317 131007 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7190 -50 5 -0.69 807450920 111982 113.49 7240 7320 7130 9410 5070 7240 7210.54 3.66 0 -24592 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1486 40.39 2.73 12 0.54 178.00 2633.00 8880 20250210 -19.03 4060 20240610 77.09 8880 -19.03 20250210 6330 13.59 20250108 8880 -19.03 20250210 4060 77.09 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
6 20250317 121007 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7220 -20 5 -0.28 666229810 92334 93.57 7240 7320 7130 9410 5070 7240 7215.43 3.66 0 -22677 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1492 40.56 2.74 12 0.45 178.00 2633.00 8880 20250210 -18.69 4060 20240610 77.83 8880 -18.69 20250210 6330 14.06 20250108 8880 -18.69 20250210 4060 77.83 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
7 20250317 111008 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7230 -10 5 -0.14 611939360 84790 85.93 7240 7320 7130 9410 5070 7240 7217.12 3.66 0 -18846 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1494 40.62 2.75 12 0.41 178.00 2633.00 8880 20250210 -18.58 4060 20240610 78.08 8880 -18.58 20250210 6330 14.22 20250108 8880 -18.58 20250210 4060 78.08 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
8 20250317 101006 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7260 20 2 0.28 503877520 69740 70.68 7240 7320 7130 9410 5070 7240 7225.09 3.66 0 -13757 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1500 40.79 2.76 12 0.34 178.00 2633.00 8880 20250210 -18.24 4060 20240610 78.82 8880 -18.24 20250210 6330 14.69 20250108 8880 -18.24 20250210 4060 78.82 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
9 20250317 091009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7220 -20 5 -0.28 204463870 28203 28.58 7240 7320 7200 9410 5070 7240 7249.72 3.66 0 -7802 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1492 40.56 2.74 12 0.14 178.00 2633.00 8880 20250210 -18.69 4060 20240610 77.83 8880 -18.69 20250210 6330 14.06 20250108 8880 -18.69 20250210 4060 77.83 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
10 20250314 161003 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7240 40 2 0.56 710193890 97870 44.52 7200 7360 7200 9360 5040 7200 7256.78 3.69 0 -7206 7766 7482 7326 7042 6886 7405 6965 103 2160 500 5180 10 1 20661601 1496 40.67 2.75 12 0.47 178.00 2633.00 8880 20250210 -18.47 4060 20240610 78.33 8880 -18.47 20250210 6330 14.38 20250108 8880 -18.47 20250210 4060 78.33 20240610 5.18 N 226400 500 103 억 763176 N N 0 N 00 N
11 20250314 151010 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7260 60 2 0.83 661739265 91173 41.48 7200 7360 7200 9360 5040 7200 7258.34 3.69 0 -5775 7766 7482 7326 7042 6886 7405 6965 103 2160 500 5180 10 1 20661601 1500 40.79 2.76 12 0.44 178.00 2633.00 8880 20250210 -18.24 4060 20240610 78.82 8880 -18.24 20250210 6330 14.69 20250108 8880 -18.24 20250210 4060 78.82 20240610 5.18 N 226400 500 103 억 763176 N N 0 N 00 N
12 20250314 141004 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7270 70 2 0.97 585256975 80606 36.67 7200 7360 7200 9360 5040 7200 7261.04 3.69 0 -2582 7766 7482 7326 7042 6886 7405 6965 103 2160 500 5180 10 1 20661601 1502 40.84 2.76 12 0.39 178.00 2633.00 8880 20250210 -18.13 4060 20240610 79.06 8880 -18.13 20250210 6330 14.85 20250108 8880 -18.13 20250210 4060 79.06 20240610 5.18 N 226400 500 103 억 763176 N N 0 N 00 N