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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041830/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
20250306,160443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,250,2,1.07,589923850,24741,237.73,23500,24200,23450,30450,16450,23450,23843.98,37.06,0,-2684,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3243,8.83,1.24,12,0.18,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250306,150442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,250,2,1.07,552130650,23148,222.43,23500,24200,23450,30450,16450,23450,23852.20,37.06,0,-2659,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3243,8.83,1.24,12,0.17,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250306,140441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23900,450,2,1.92,439180400,18442,177.21,23500,24100,23450,30450,16450,23450,23814.14,37.06,0,-1104,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3270,8.90,1.25,12,0.13,2684.00,19063.00,30700,20240401,-22.15,20700,20241210,15.46,25800,-7.36,20250220,22800,4.82,20250107,30700,-22.15,20240401,20700,15.46,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250306,130441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,150,2,0.64,178042650,7532,72.37,23500,23850,23450,30450,16450,23450,23638.16,37.06,0,-1395,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3229,8.79,1.24,12,0.06,2684.00,19063.00,30700,20240401,-23.13,20700,20241210,14.01,25800,-8.53,20250220,22800,3.51,20250107,30700,-23.13,20240401,20700,14.01,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250306,120442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,200,2,0.85,145855750,6167,59.26,23500,23850,23450,30450,16450,23450,23651.01,37.06,0,-1423,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3236,8.81,1.24,12,0.05,2684.00,19063.00,30700,20240401,-22.96,20700,20241210,14.25,25800,-8.33,20250220,22800,3.73,20250107,30700,-22.96,20240401,20700,14.25,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250306,110440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,250,2,1.07,108134050,4572,43.93,23500,23850,23450,30450,16450,23450,23651.37,37.06,0,-1291,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3243,8.83,1.24,12,0.03,2684.00,19063.00,30700,20240401,-22.80,20700,20241210,14.49,25800,-8.14,20250220,22800,3.95,20250107,30700,-22.80,20240401,20700,14.49,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250306,100442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23800,350,2,1.49,66706825,2822,27.12,23500,23850,23450,30450,16450,23450,23638.14,37.06,0,-677,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3257,8.87,1.25,12,0.02,2684.00,19063.00,30700,20240401,-22.48,20700,20241210,14.98,25800,-7.75,20250220,22800,4.39,20250107,30700,-22.48,20240401,20700,14.98,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250306,090444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,0,3,0.00,1243900,53,0.51,23500,23550,23450,30450,16450,23450,23469.81,37.06,0,-24,23983,23716,23283,23016,22583,23850,23150,68,7000,500,16880,50,1,13683782,3209,8.74,1.23,12,0.00,2684.00,19063.00,30700,20240401,-23.62,20700,20241210,13.29,25800,-9.11,20250220,22800,2.85,20250107,30700,-23.62,20240401,20700,13.29,20241210,0.51,N,041830,500,68 억,,5071715,N,N,5,N,00,N
20250305,160438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,650,2,2.85,241986400,10405,24.90,23000,23550,22850,29600,16000,22800,23256.56,37.08,0,-2922,24200,23500,23150,22450,22100,23325,22275,68,6800,500,16410,50,1,13683782,3209,8.74,1.23,12,0.08,2684.00,19063.00,30700,20240401,-23.62,20700,20241210,13.29,25800,-9.11,20250220,22800,2.85,20250107,30700,-23.62,20240401,20700,13.29,20241210,0.52,N,041830,500,68 억,,5074148,N,N,5,N,00,N
20250305,150439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23350,550,2,2.41,234452250,10083,24.13,23000,23550,22850,29600,16000,22800,23252.23,37.08,0,-2839,24200,23500,23150,22450,22100,23325,22275,68,6800,500,16410,50,1,13683782,3195,8.70,1.22,12,0.07,2684.00,19063.00,30700,20240401,-23.94,20700,20241210,12.80,25800,-9.50,20250220,22800,2.41,20250107,30700,-23.94,20240401,20700,12.80,20241210,0.52,N,041830,500,68 억,,5074148,N,N,1,N,00,N
20250305,140437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,500,2,2.19,213690150,9194,22.00,23000,23550,22850,29600,16000,22800,23242.35,37.08,0,-2647,24200,23500,23150,22450,22100,23325,22275,68,6800,500,16410,50,1,13683782,3188,8.68,1.22,12,0.07,2684.00,19063.00,30700,20240401,-24.10,20700,20241210,12.56,25800,-9.69,20250220,22800,2.19,20250107,30700,-24.10,20240401,20700,12.56,20241210,0.52,N,041830,500,68 억,,5074148,N,N,1,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 20250306 160443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23700 250 2 1.07 589923850 24741 237.73 23500 24200 23450 30450 16450 23450 23843.98 37.06 0 -2684 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3243 8.83 1.24 12 0.18 2684.00 19063.00 30700 20240401 -22.80 20700 20241210 14.49 25800 -8.14 20250220 22800 3.95 20250107 30700 -22.80 20240401 20700 14.49 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
3 20250306 150442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23700 250 2 1.07 552130650 23148 222.43 23500 24200 23450 30450 16450 23450 23852.20 37.06 0 -2659 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3243 8.83 1.24 12 0.17 2684.00 19063.00 30700 20240401 -22.80 20700 20241210 14.49 25800 -8.14 20250220 22800 3.95 20250107 30700 -22.80 20240401 20700 14.49 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
4 20250306 140441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23900 450 2 1.92 439180400 18442 177.21 23500 24100 23450 30450 16450 23450 23814.14 37.06 0 -1104 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3270 8.90 1.25 12 0.13 2684.00 19063.00 30700 20240401 -22.15 20700 20241210 15.46 25800 -7.36 20250220 22800 4.82 20250107 30700 -22.15 20240401 20700 15.46 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
5 20250306 130441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23600 150 2 0.64 178042650 7532 72.37 23500 23850 23450 30450 16450 23450 23638.16 37.06 0 -1395 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3229 8.79 1.24 12 0.06 2684.00 19063.00 30700 20240401 -23.13 20700 20241210 14.01 25800 -8.53 20250220 22800 3.51 20250107 30700 -23.13 20240401 20700 14.01 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
6 20250306 120442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23650 200 2 0.85 145855750 6167 59.26 23500 23850 23450 30450 16450 23450 23651.01 37.06 0 -1423 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3236 8.81 1.24 12 0.05 2684.00 19063.00 30700 20240401 -22.96 20700 20241210 14.25 25800 -8.33 20250220 22800 3.73 20250107 30700 -22.96 20240401 20700 14.25 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
7 20250306 110440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23700 250 2 1.07 108134050 4572 43.93 23500 23850 23450 30450 16450 23450 23651.37 37.06 0 -1291 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3243 8.83 1.24 12 0.03 2684.00 19063.00 30700 20240401 -22.80 20700 20241210 14.49 25800 -8.14 20250220 22800 3.95 20250107 30700 -22.80 20240401 20700 14.49 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
8 20250306 100442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23800 350 2 1.49 66706825 2822 27.12 23500 23850 23450 30450 16450 23450 23638.14 37.06 0 -677 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3257 8.87 1.25 12 0.02 2684.00 19063.00 30700 20240401 -22.48 20700 20241210 14.98 25800 -7.75 20250220 22800 4.39 20250107 30700 -22.48 20240401 20700 14.98 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
9 20250306 090444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23450 0 3 0.00 1243900 53 0.51 23500 23550 23450 30450 16450 23450 23469.81 37.06 0 -24 23983 23716 23283 23016 22583 23850 23150 68 7000 500 16880 50 1 13683782 3209 8.74 1.23 12 0.00 2684.00 19063.00 30700 20240401 -23.62 20700 20241210 13.29 25800 -9.11 20250220 22800 2.85 20250107 30700 -23.62 20240401 20700 13.29 20241210 0.51 N 041830 500 68 억 5071715 N N 5 N 00 N
10 20250305 160438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23450 650 2 2.85 241986400 10405 24.90 23000 23550 22850 29600 16000 22800 23256.56 37.08 0 -2922 24200 23500 23150 22450 22100 23325 22275 68 6800 500 16410 50 1 13683782 3209 8.74 1.23 12 0.08 2684.00 19063.00 30700 20240401 -23.62 20700 20241210 13.29 25800 -9.11 20250220 22800 2.85 20250107 30700 -23.62 20240401 20700 13.29 20241210 0.52 N 041830 500 68 억 5074148 N N 5 N 00 N
11 20250305 150439 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23350 550 2 2.41 234452250 10083 24.13 23000 23550 22850 29600 16000 22800 23252.23 37.08 0 -2839 24200 23500 23150 22450 22100 23325 22275 68 6800 500 16410 50 1 13683782 3195 8.70 1.22 12 0.07 2684.00 19063.00 30700 20240401 -23.94 20700 20241210 12.80 25800 -9.50 20250220 22800 2.41 20250107 30700 -23.94 20240401 20700 12.80 20241210 0.52 N 041830 500 68 억 5074148 N N 1 N 00 N
12 20250305 140437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23300 500 2 2.19 213690150 9194 22.00 23000 23550 22850 29600 16000 22800 23242.35 37.08 0 -2647 24200 23500 23150 22450 22100 23325 22275 68 6800 500 16410 50 1 13683782 3188 8.68 1.22 12 0.07 2684.00 19063.00 30700 20240401 -24.10 20700 20241210 12.56 25800 -9.69 20250220 22800 2.19 20250107 30700 -24.10 20240401 20700 12.56 20241210 0.52 N 041830 500 68 억 5074148 N N 1 N 00 N