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
100120/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
20250306,160721,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21500,0,3,0.00,264774700,12306,73.75,21700,21750,21400,27950,15050,21500,21515.90,34.13,0,1168,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2096,14.62,0.89,12,0.13,1471.00,24138.00,30900,20240329,-30.42,19680,20241210,9.25,22900,-6.11,20250213,20200,6.44,20250110,30900,-30.42,20240329,19680,9.25,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250306,150719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21400,-100,5,-0.47,254971400,11850,71.02,21700,21750,21400,27950,15050,21500,21516.57,34.13,0,1362,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2087,14.55,0.89,12,0.12,1471.00,24138.00,30900,20240329,-30.74,19680,20241210,8.74,22900,-6.55,20250213,20200,5.94,20250110,30900,-30.74,20240329,19680,8.74,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250306,140719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21400,-100,5,-0.47,201564150,9356,56.07,21700,21750,21400,27950,15050,21500,21543.84,34.13,0,1253,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2087,14.55,0.89,12,0.10,1471.00,24138.00,30900,20240329,-30.74,19680,20241210,8.74,22900,-6.55,20250213,20200,5.94,20250110,30900,-30.74,20240329,19680,8.74,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250306,130720,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21450,-50,5,-0.23,148489950,6880,41.23,21700,21750,21450,27950,15050,21500,21582.84,34.13,0,965,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2091,14.58,0.89,12,0.07,1471.00,24138.00,30900,20240329,-30.58,19680,20241210,8.99,22900,-6.33,20250213,20200,6.19,20250110,30900,-30.58,20240329,19680,8.99,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250306,120719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21700,200,2,0.93,88015000,4071,24.40,21700,21750,21500,27950,15050,21500,21620.00,34.13,0,1848,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2116,14.75,0.90,12,0.04,1471.00,24138.00,30900,20240329,-29.77,19680,20241210,10.26,22900,-5.24,20250213,20200,7.43,20250110,30900,-29.77,20240329,19680,10.26,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250306,110716,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21650,150,2,0.70,59016750,2734,16.38,21700,21700,21500,27950,15050,21500,21586.23,34.13,0,1040,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2111,14.72,0.90,12,0.03,1471.00,24138.00,30900,20240329,-29.94,19680,20241210,10.01,22900,-5.46,20250213,20200,7.18,20250110,30900,-29.94,20240329,19680,10.01,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250306,100719,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21650,150,2,0.70,31117050,1443,8.65,21700,21700,21500,27950,15050,21500,21564.14,34.13,0,213,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2111,14.72,0.90,12,0.01,1471.00,24138.00,30900,20240329,-29.94,19680,20241210,10.01,22900,-5.46,20250213,20200,7.18,20250110,30900,-29.94,20240329,19680,10.01,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250306,090722,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21700,200,2,0.93,108500,5,0.03,21700,21700,21700,27950,15050,21500,21700.00,34.13,0,0,21900,21700,21600,21400,21300,21650,21350,50,6450,500,15050,50,1,9750000,2116,14.75,0.90,12,0.00,1471.00,24138.00,30900,20240329,-29.77,19680,20241210,10.26,22900,-5.24,20250213,20200,7.43,20250110,30900,-29.77,20240329,19680,10.26,20241210,0.60,N,100120,500,50 억,,3328162,N,N,3,N,00,N
20250305,160711,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21500,-200,5,-0.92,359914650,16645,131.72,21550,21800,21500,28200,15200,21700,21624.97,33.35,0,-7565,22033,21866,21633,21466,21233,21950,21550,50,6500,500,15190,50,1,10001865,2150,14.62,0.89,12,0.17,1471.00,24138.00,30900,20240329,-30.42,19680,20241210,9.25,22900,-6.11,20250213,20200,6.44,20250110,30900,-30.42,20240329,19680,9.25,20241210,0.61,N,100120,500,50 억,,3335185,N,N,3,N,00,N
20250305,150714,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21600,-100,5,-0.46,247775950,11440,90.53,21550,21800,21550,28200,15200,21700,21658.74,33.35,0,-3647,22033,21866,21633,21466,21233,21950,21550,50,6500,500,15190,50,1,10001865,2160,14.68,0.89,12,0.11,1471.00,24138.00,30900,20240329,-30.10,19680,20241210,9.76,22900,-5.68,20250213,20200,6.93,20250110,30900,-30.10,20240329,19680,9.76,20241210,0.61,N,100120,500,50 억,,3335185,N,N,1,N,00,N
20250305,140713,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21700,0,3,0.00,138459400,6393,50.59,21550,21800,21550,28200,15200,21700,21657.97,33.35,0,-1168,22033,21866,21633,21466,21233,21950,21550,50,6500,500,15190,50,1,10001865,2170,14.75,0.90,12,0.06,1471.00,24138.00,30900,20240329,-29.77,19680,20241210,10.26,22900,-5.24,20250213,20200,7.43,20250110,30900,-29.77,20240329,19680,10.26,20241210,0.61,N,100120,500,50 억,,3335185,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 160721 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21500 0 3 0.00 264774700 12306 73.75 21700 21750 21400 27950 15050 21500 21515.90 34.13 0 1168 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2096 14.62 0.89 12 0.13 1471.00 24138.00 30900 20240329 -30.42 19680 20241210 9.25 22900 -6.11 20250213 20200 6.44 20250110 30900 -30.42 20240329 19680 9.25 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
3 20250306 150719 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21400 -100 5 -0.47 254971400 11850 71.02 21700 21750 21400 27950 15050 21500 21516.57 34.13 0 1362 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2087 14.55 0.89 12 0.12 1471.00 24138.00 30900 20240329 -30.74 19680 20241210 8.74 22900 -6.55 20250213 20200 5.94 20250110 30900 -30.74 20240329 19680 8.74 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
4 20250306 140719 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21400 -100 5 -0.47 201564150 9356 56.07 21700 21750 21400 27950 15050 21500 21543.84 34.13 0 1253 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2087 14.55 0.89 12 0.10 1471.00 24138.00 30900 20240329 -30.74 19680 20241210 8.74 22900 -6.55 20250213 20200 5.94 20250110 30900 -30.74 20240329 19680 8.74 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
5 20250306 130720 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21450 -50 5 -0.23 148489950 6880 41.23 21700 21750 21450 27950 15050 21500 21582.84 34.13 0 965 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2091 14.58 0.89 12 0.07 1471.00 24138.00 30900 20240329 -30.58 19680 20241210 8.99 22900 -6.33 20250213 20200 6.19 20250110 30900 -30.58 20240329 19680 8.99 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
6 20250306 120719 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21700 200 2 0.93 88015000 4071 24.40 21700 21750 21500 27950 15050 21500 21620.00 34.13 0 1848 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2116 14.75 0.90 12 0.04 1471.00 24138.00 30900 20240329 -29.77 19680 20241210 10.26 22900 -5.24 20250213 20200 7.43 20250110 30900 -29.77 20240329 19680 10.26 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
7 20250306 110716 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21650 150 2 0.70 59016750 2734 16.38 21700 21700 21500 27950 15050 21500 21586.23 34.13 0 1040 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2111 14.72 0.90 12 0.03 1471.00 24138.00 30900 20240329 -29.94 19680 20241210 10.01 22900 -5.46 20250213 20200 7.18 20250110 30900 -29.94 20240329 19680 10.01 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
8 20250306 100719 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21650 150 2 0.70 31117050 1443 8.65 21700 21700 21500 27950 15050 21500 21564.14 34.13 0 213 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2111 14.72 0.90 12 0.01 1471.00 24138.00 30900 20240329 -29.94 19680 20241210 10.01 22900 -5.46 20250213 20200 7.18 20250110 30900 -29.94 20240329 19680 10.01 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
9 20250306 090722 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21700 200 2 0.93 108500 5 0.03 21700 21700 21700 27950 15050 21500 21700.00 34.13 0 0 21900 21700 21600 21400 21300 21650 21350 50 6450 500 15050 50 1 9750000 2116 14.75 0.90 12 0.00 1471.00 24138.00 30900 20240329 -29.77 19680 20241210 10.26 22900 -5.24 20250213 20200 7.43 20250110 30900 -29.77 20240329 19680 10.26 20241210 0.60 N 100120 500 50 억 3328162 N N 3 N 00 N
10 20250305 160711 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21500 -200 5 -0.92 359914650 16645 131.72 21550 21800 21500 28200 15200 21700 21624.97 33.35 0 -7565 22033 21866 21633 21466 21233 21950 21550 50 6500 500 15190 50 1 10001865 2150 14.62 0.89 12 0.17 1471.00 24138.00 30900 20240329 -30.42 19680 20241210 9.25 22900 -6.11 20250213 20200 6.44 20250110 30900 -30.42 20240329 19680 9.25 20241210 0.61 N 100120 500 50 억 3335185 N N 3 N 00 N
11 20250305 150714 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21600 -100 5 -0.46 247775950 11440 90.53 21550 21800 21550 28200 15200 21700 21658.74 33.35 0 -3647 22033 21866 21633 21466 21233 21950 21550 50 6500 500 15190 50 1 10001865 2160 14.68 0.89 12 0.11 1471.00 24138.00 30900 20240329 -30.10 19680 20241210 9.76 22900 -5.68 20250213 20200 6.93 20250110 30900 -30.10 20240329 19680 9.76 20241210 0.61 N 100120 500 50 억 3335185 N N 1 N 00 N
12 20250305 140713 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21700 0 3 0.00 138459400 6393 50.59 21550 21800 21550 28200 15200 21700 21657.97 33.35 0 -1168 22033 21866 21633 21466 21233 21950 21550 50 6500 500 15190 50 1 10001865 2170 14.75 0.90 12 0.06 1471.00 24138.00 30900 20240329 -29.77 19680 20241210 10.26 22900 -5.24 20250213 20200 7.43 20250110 30900 -29.77 20240329 19680 10.26 20241210 0.61 N 100120 500 50 억 3335185 N N 1 N 00 N