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
122310/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
20250306,160753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-10,5,-0.18,85834040,15162,410.67,5680,5710,5640,7410,3990,5700,5661.13,1.65,0,-362,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,828,6.63,0.80,12,0.10,858.00,7137.00,6860,20240222,-17.06,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,6860,-17.06,20240401,5250,8.38,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250306,150752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-20,5,-0.35,82549530,14583,394.99,5680,5710,5640,7410,3990,5700,5660.67,1.65,0,-329,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,827,6.62,0.80,12,0.10,858.00,7137.00,6860,20240222,-17.20,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250306,140751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,-60,5,-1.05,36664840,6483,175.60,5680,5710,5640,7410,3990,5700,5655.54,1.65,0,152,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,821,6.57,0.79,12,0.04,858.00,7137.00,6860,20240222,-17.78,5250,20241209,7.43,5900,-4.41,20250110,5450,3.49,20250102,6860,-17.78,20240401,5250,7.43,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250306,130753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5660,-40,5,-0.70,13715890,2423,65.63,5680,5710,5640,7410,3990,5700,5660.71,1.65,0,152,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,824,6.60,0.79,12,0.02,858.00,7137.00,6860,20240222,-17.49,5250,20241209,7.81,5900,-4.07,20250110,5450,3.85,20250102,6860,-17.49,20240401,5250,7.81,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250306,120752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,-50,5,-0.88,12549930,2217,60.05,5680,5710,5640,7410,3990,5700,5660.77,1.65,0,152,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,822,6.59,0.79,12,0.02,858.00,7137.00,6860,20240222,-17.64,5250,20241209,7.62,5900,-4.24,20250110,5450,3.67,20250102,6860,-17.64,20240401,5250,7.62,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250306,110748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-30,5,-0.53,11668360,2061,55.82,5680,5710,5640,7410,3990,5700,5661.50,1.65,0,152,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,825,6.61,0.79,12,0.01,858.00,7137.00,6860,20240222,-17.35,5250,20241209,8.00,5900,-3.90,20250110,5450,4.04,20250102,6860,-17.35,20240401,5250,8.00,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250306,100751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,10,2,0.18,4340150,764,20.69,5680,5710,5660,7410,3990,5700,5680.82,1.65,0,120,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,831,6.66,0.80,12,0.01,858.00,7137.00,6860,20240222,-16.76,5250,20241209,8.76,5900,-3.22,20250110,5450,4.77,20250102,6860,-16.76,20240401,5250,8.76,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250306,090755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-20,5,-0.35,1936920,341,9.24,5680,5700,5680,7410,3990,5700,5680.12,1.65,0,5,5740,5720,5680,5660,5620,5730,5670,73,1710,500,4210,10,1,14553844,827,6.62,0.80,12,0.00,858.00,7137.00,6860,20240222,-17.20,5250,20241209,8.19,5900,-3.73,20250110,5450,4.22,20250102,6860,-17.20,20240401,5250,8.19,20241209,1.30,N,122310,500,72 억,,240047,N,N,0,N,00,N
20250305,160744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,30,2,0.53,20986190,3688,49.66,5670,5700,5640,7370,3970,5670,5690.40,1.65,0,-454,5730,5700,5650,5620,5570,5710,5630,73,1700,500,4190,10,1,14553844,830,6.64,0.80,12,0.03,858.00,7137.00,6880,20240221,-17.15,5250,20241209,8.57,5900,-3.39,20250110,5450,4.59,20250102,6860,-16.91,20240401,5250,8.57,20241209,1.31,N,122310,500,72 억,,240501,N,N,0,N,00,N
20250305,150746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,30,2,0.53,20929190,3678,49.52,5670,5700,5640,7370,3970,5670,5690.37,1.65,0,-454,5730,5700,5650,5620,5570,5710,5630,73,1700,500,4190,10,1,14553844,830,6.64,0.80,12,0.03,858.00,7137.00,6880,20240221,-17.15,5250,20241209,8.57,5900,-3.39,20250110,5450,4.59,20250102,6860,-16.91,20240401,5250,8.57,20241209,1.31,N,122310,500,72 억,,240501,N,N,0,N,00,N
20250305,140745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,20,2,0.35,11970310,2105,28.34,5670,5700,5640,7370,3970,5670,5686.61,1.65,0,-468,5730,5700,5650,5620,5570,5710,5630,73,1700,500,4190,10,1,14553844,828,6.63,0.80,12,0.01,858.00,7137.00,6880,20240221,-17.30,5250,20241209,8.38,5900,-3.56,20250110,5450,4.40,20250102,6860,-17.06,20240401,5250,8.38,20241209,1.31,N,122310,500,72 억,,240501,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 160753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 -10 5 -0.18 85834040 15162 410.67 5680 5710 5640 7410 3990 5700 5661.13 1.65 0 -362 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 828 6.63 0.80 12 0.10 858.00 7137.00 6860 20240222 -17.06 5250 20241209 8.38 5900 -3.56 20250110 5450 4.40 20250102 6860 -17.06 20240401 5250 8.38 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
3 20250306 150752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5680 -20 5 -0.35 82549530 14583 394.99 5680 5710 5640 7410 3990 5700 5660.67 1.65 0 -329 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 827 6.62 0.80 12 0.10 858.00 7137.00 6860 20240222 -17.20 5250 20241209 8.19 5900 -3.73 20250110 5450 4.22 20250102 6860 -17.20 20240401 5250 8.19 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
4 20250306 140751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 -60 5 -1.05 36664840 6483 175.60 5680 5710 5640 7410 3990 5700 5655.54 1.65 0 152 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 821 6.57 0.79 12 0.04 858.00 7137.00 6860 20240222 -17.78 5250 20241209 7.43 5900 -4.41 20250110 5450 3.49 20250102 6860 -17.78 20240401 5250 7.43 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
5 20250306 130753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5660 -40 5 -0.70 13715890 2423 65.63 5680 5710 5640 7410 3990 5700 5660.71 1.65 0 152 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 824 6.60 0.79 12 0.02 858.00 7137.00 6860 20240222 -17.49 5250 20241209 7.81 5900 -4.07 20250110 5450 3.85 20250102 6860 -17.49 20240401 5250 7.81 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
6 20250306 120752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5650 -50 5 -0.88 12549930 2217 60.05 5680 5710 5640 7410 3990 5700 5660.77 1.65 0 152 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 822 6.59 0.79 12 0.02 858.00 7137.00 6860 20240222 -17.64 5250 20241209 7.62 5900 -4.24 20250110 5450 3.67 20250102 6860 -17.64 20240401 5250 7.62 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
7 20250306 110748 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 -30 5 -0.53 11668360 2061 55.82 5680 5710 5640 7410 3990 5700 5661.50 1.65 0 152 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 825 6.61 0.79 12 0.01 858.00 7137.00 6860 20240222 -17.35 5250 20241209 8.00 5900 -3.90 20250110 5450 4.04 20250102 6860 -17.35 20240401 5250 8.00 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
8 20250306 100751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5710 10 2 0.18 4340150 764 20.69 5680 5710 5660 7410 3990 5700 5680.82 1.65 0 120 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 831 6.66 0.80 12 0.01 858.00 7137.00 6860 20240222 -16.76 5250 20241209 8.76 5900 -3.22 20250110 5450 4.77 20250102 6860 -16.76 20240401 5250 8.76 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
9 20250306 090755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5680 -20 5 -0.35 1936920 341 9.24 5680 5700 5680 7410 3990 5700 5680.12 1.65 0 5 5740 5720 5680 5660 5620 5730 5670 73 1710 500 4210 10 1 14553844 827 6.62 0.80 12 0.00 858.00 7137.00 6860 20240222 -17.20 5250 20241209 8.19 5900 -3.73 20250110 5450 4.22 20250102 6860 -17.20 20240401 5250 8.19 20241209 1.30 N 122310 500 72 억 240047 N N 0 N 00 N
10 20250305 160744 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 30 2 0.53 20986190 3688 49.66 5670 5700 5640 7370 3970 5670 5690.40 1.65 0 -454 5730 5700 5650 5620 5570 5710 5630 73 1700 500 4190 10 1 14553844 830 6.64 0.80 12 0.03 858.00 7137.00 6880 20240221 -17.15 5250 20241209 8.57 5900 -3.39 20250110 5450 4.59 20250102 6860 -16.91 20240401 5250 8.57 20241209 1.31 N 122310 500 72 억 240501 N N 0 N 00 N
11 20250305 150746 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 30 2 0.53 20929190 3678 49.52 5670 5700 5640 7370 3970 5670 5690.37 1.65 0 -454 5730 5700 5650 5620 5570 5710 5630 73 1700 500 4190 10 1 14553844 830 6.64 0.80 12 0.03 858.00 7137.00 6880 20240221 -17.15 5250 20241209 8.57 5900 -3.39 20250110 5450 4.59 20250102 6860 -16.91 20240401 5250 8.57 20241209 1.31 N 122310 500 72 억 240501 N N 0 N 00 N
12 20250305 140745 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 20 2 0.35 11970310 2105 28.34 5670 5700 5640 7370 3970 5670 5686.61 1.65 0 -468 5730 5700 5650 5620 5570 5710 5630 73 1700 500 4190 10 1 14553844 828 6.63 0.80 12 0.01 858.00 7137.00 6880 20240221 -17.30 5250 20241209 8.38 5900 -3.56 20250110 5450 4.40 20250102 6860 -17.06 20240401 5250 8.38 20241209 1.31 N 122310 500 72 억 240501 N N 0 N 00 N