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
115480/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
20250306,160747,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,23380155,39334,105.90,599,600,589,777,419,598,594.40,0.00,0,-4904,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250306,150745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,21221421,35703,96.13,599,600,589,777,419,598,594.39,0.00,0,-3125,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250306,140745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,20980801,35298,95.04,599,600,589,777,419,598,594.39,0.00,0,-3113,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250306,130747,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,20433747,34379,92.56,599,600,589,777,419,598,594.37,0.00,0,-2980,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250306,120745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,-5,5,-0.84,7260294,12177,32.78,599,600,589,777,419,598,596.23,0.00,0,-2598,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,360,-3.49,0.52,12,0.02,-170.00,1144.00,858,20240319,-30.89,583,20241209,1.72,793,-25.22,20250113,585,1.37,20250304,858,-30.89,20240319,583,1.72,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250306,110742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-7,5,-1.17,6047365,10123,27.25,599,600,591,777,419,598,597.39,0.00,0,-1105,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,358,-3.48,0.52,12,0.02,-170.00,1144.00,858,20240319,-31.12,583,20241209,1.37,793,-25.47,20250113,585,1.03,20250304,858,-31.12,20240319,583,1.37,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250306,100745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,-2,5,-0.33,5723009,9577,25.78,599,600,595,777,419,598,597.58,0.00,0,-752,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,361,-3.51,0.52,12,0.02,-170.00,1144.00,858,20240319,-30.54,583,20241209,2.23,793,-24.84,20250113,585,1.88,20250304,858,-30.54,20240319,583,2.23,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250306,090748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,2,2,0.33,239891,400,1.08,599,600,599,777,419,598,599.73,0.00,0,-229,609,603,595,589,581,606,592,303,179,500,430,1,1,60624558,364,-3.53,0.52,12,0.00,-170.00,1144.00,858,20240319,-30.07,583,20241209,2.92,793,-24.34,20250113,585,2.56,20250304,858,-30.07,20240319,583,2.92,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250305,160737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,2,2,0.34,22129913,37142,88.27,596,601,587,774,418,596,595.82,0.00,0,-4354,608,601,593,586,578,605,590,303,178,500,420,1,1,60624558,363,-3.52,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.30,583,20241209,2.57,793,-24.59,20250113,585,2.22,20250304,858,-30.30,20240319,583,2.57,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250305,150740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,2,2,0.34,21582062,36226,86.09,596,601,587,774,418,596,595.76,0.00,0,-4189,608,601,593,586,578,605,590,303,178,500,420,1,1,60624558,363,-3.52,0.52,12,0.06,-170.00,1144.00,858,20240319,-30.30,583,20241209,2.57,793,-24.59,20250113,585,2.22,20250304,858,-30.30,20240319,583,2.57,20241209,1.21,N,115480,500,303 억,,0,N,N,0,N,00,N
20250305,140739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,599,3,2,0.50,18940806,31804,75.58,596,601,587,774,418,596,595.55,0.00,0,-3810,608,601,593,586,578,605,590,303,178,500,420,1,1,60624558,363,-3.52,0.52,12,0.05,-170.00,1144.00,858,20240319,-30.19,583,20241209,2.74,793,-24.46,20250113,585,2.39,20250304,858,-30.19,20240319,583,2.74,20241209,1.21,N,115480,500,303 억,,0,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 20250306 160747 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -2 5 -0.33 23380155 39334 105.90 599 600 589 777 419 598 594.40 0.00 0 -4904 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 361 -3.51 0.52 12 0.06 -170.00 1144.00 858 20240319 -30.54 583 20241209 2.23 793 -24.84 20250113 585 1.88 20250304 858 -30.54 20240319 583 2.23 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
3 20250306 150745 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -2 5 -0.33 21221421 35703 96.13 599 600 589 777 419 598 594.39 0.00 0 -3125 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 361 -3.51 0.52 12 0.06 -170.00 1144.00 858 20240319 -30.54 583 20241209 2.23 793 -24.84 20250113 585 1.88 20250304 858 -30.54 20240319 583 2.23 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
4 20250306 140745 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -2 5 -0.33 20980801 35298 95.04 599 600 589 777 419 598 594.39 0.00 0 -3113 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 361 -3.51 0.52 12 0.06 -170.00 1144.00 858 20240319 -30.54 583 20241209 2.23 793 -24.84 20250113 585 1.88 20250304 858 -30.54 20240319 583 2.23 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
5 20250306 130747 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -2 5 -0.33 20433747 34379 92.56 599 600 589 777 419 598 594.37 0.00 0 -2980 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 361 -3.51 0.52 12 0.06 -170.00 1144.00 858 20240319 -30.54 583 20241209 2.23 793 -24.84 20250113 585 1.88 20250304 858 -30.54 20240319 583 2.23 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
6 20250306 120745 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 593 -5 5 -0.84 7260294 12177 32.78 599 600 589 777 419 598 596.23 0.00 0 -2598 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 360 -3.49 0.52 12 0.02 -170.00 1144.00 858 20240319 -30.89 583 20241209 1.72 793 -25.22 20250113 585 1.37 20250304 858 -30.89 20240319 583 1.72 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
7 20250306 110742 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 591 -7 5 -1.17 6047365 10123 27.25 599 600 591 777 419 598 597.39 0.00 0 -1105 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 358 -3.48 0.52 12 0.02 -170.00 1144.00 858 20240319 -31.12 583 20241209 1.37 793 -25.47 20250113 585 1.03 20250304 858 -31.12 20240319 583 1.37 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
8 20250306 100745 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 -2 5 -0.33 5723009 9577 25.78 599 600 595 777 419 598 597.58 0.00 0 -752 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 361 -3.51 0.52 12 0.02 -170.00 1144.00 858 20240319 -30.54 583 20241209 2.23 793 -24.84 20250113 585 1.88 20250304 858 -30.54 20240319 583 2.23 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
9 20250306 090748 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 600 2 2 0.33 239891 400 1.08 599 600 599 777 419 598 599.73 0.00 0 -229 609 603 595 589 581 606 592 303 179 500 430 1 1 60624558 364 -3.53 0.52 12 0.00 -170.00 1144.00 858 20240319 -30.07 583 20241209 2.92 793 -24.34 20250113 585 2.56 20250304 858 -30.07 20240319 583 2.92 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
10 20250305 160737 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 598 2 2 0.34 22129913 37142 88.27 596 601 587 774 418 596 595.82 0.00 0 -4354 608 601 593 586 578 605 590 303 178 500 420 1 1 60624558 363 -3.52 0.52 12 0.06 -170.00 1144.00 858 20240319 -30.30 583 20241209 2.57 793 -24.59 20250113 585 2.22 20250304 858 -30.30 20240319 583 2.57 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
11 20250305 150740 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 598 2 2 0.34 21582062 36226 86.09 596 601 587 774 418 596 595.76 0.00 0 -4189 608 601 593 586 578 605 590 303 178 500 420 1 1 60624558 363 -3.52 0.52 12 0.06 -170.00 1144.00 858 20240319 -30.30 583 20241209 2.57 793 -24.59 20250113 585 2.22 20250304 858 -30.30 20240319 583 2.57 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N
12 20250305 140739 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 599 3 2 0.50 18940806 31804 75.58 596 601 587 774 418 596 595.55 0.00 0 -3810 608 601 593 586 578 605 590 303 178 500 420 1 1 60624558 363 -3.52 0.52 12 0.05 -170.00 1144.00 858 20240319 -30.19 583 20241209 2.74 793 -24.46 20250113 585 2.39 20250304 858 -30.19 20240319 583 2.74 20241209 1.21 N 115480 500 303 억 0 N N 0 N 00 N