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
126700/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
20250306,160801,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18150,-40,5,-0.22,1818376205,99909,101.26,18390,18400,18020,23600,12740,18190,18200.36,11.90,0,-16983,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2712,5.91,1.02,12,0.67,3072.00,17775.00,29900,20240619,-39.30,14150,20241115,28.27,23000,-21.09,20250211,16100,12.73,20250203,29900,-39.30,20240619,14150,28.27,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250306,150759,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18090,-100,5,-0.55,1715288135,94213,95.49,18390,18400,18020,23600,12740,18190,18206.49,11.90,0,-19153,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2703,5.89,1.02,12,0.63,3072.00,17775.00,29900,20240619,-39.50,14150,20241115,27.84,23000,-21.35,20250211,16100,12.36,20250203,29900,-39.50,20240619,14150,27.84,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250306,140759,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18190,0,3,0.00,1415501050,77657,78.71,18390,18400,18020,23600,12740,18190,18227.60,11.90,0,-17457,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2718,5.92,1.02,12,0.52,3072.00,17775.00,29900,20240619,-39.16,14150,20241115,28.55,23000,-20.91,20250211,16100,12.98,20250203,29900,-39.16,20240619,14150,28.55,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250306,130801,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18170,-20,5,-0.11,1219209610,66895,67.80,18390,18400,18020,23600,12740,18190,18225.72,11.90,0,-15800,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2715,5.91,1.02,12,0.45,3072.00,17775.00,29900,20240619,-39.23,14150,20241115,28.41,23000,-21.00,20250211,16100,12.86,20250203,29900,-39.23,20240619,14150,28.41,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250306,120759,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18240,50,2,0.27,1072909660,58846,59.64,18390,18400,18020,23600,12740,18190,18232.50,11.90,0,-13618,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2725,5.94,1.03,12,0.39,3072.00,17775.00,29900,20240619,-39.00,14150,20241115,28.90,23000,-20.70,20250211,16100,13.29,20250203,29900,-39.00,20240619,14150,28.90,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250306,110756,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18310,120,2,0.66,945325220,51864,52.57,18390,18400,18020,23600,12740,18190,18227.00,11.90,0,-10489,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2736,5.96,1.03,12,0.35,3072.00,17775.00,29900,20240619,-38.76,14150,20241115,29.40,23000,-20.39,20250211,16100,13.73,20250203,29900,-38.76,20240619,14150,29.40,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250306,100758,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18070,-120,5,-0.66,828460050,45444,46.06,18390,18400,18020,23600,12740,18190,18230.35,11.90,0,-12766,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2700,5.88,1.02,12,0.30,3072.00,17775.00,29900,20240619,-39.57,14150,20241115,27.70,23000,-21.43,20250211,16100,12.24,20250203,29900,-39.57,20240619,14150,27.70,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250306,090802,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18250,60,2,0.33,104879480,5752,5.83,18390,18400,18150,23600,12740,18190,18233.57,11.90,0,-443,18463,18326,18073,17936,17683,18395,18005,75,5410,500,13090,10,1,14942112,2727,5.94,1.03,12,0.04,3072.00,17775.00,29900,20240619,-38.96,14150,20241115,28.98,23000,-20.65,20250211,16100,13.35,20250203,29900,-38.96,20240619,14150,28.98,20241115,6.45,N,126700,500,74 억,,1778774,N,N,8,N,00,N
20250305,160751,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18190,280,2,1.56,1772295705,98145,46.55,18000,18210,17820,23250,12540,17910,18057.66,11.88,0,3536,18430,18170,17840,17580,17250,18005,17415,75,5340,500,12890,10,1,14942112,2718,5.92,1.02,12,0.66,3072.00,17775.00,29900,20240619,-39.16,14150,20241115,28.55,23000,-20.91,20250211,16100,12.98,20250203,29900,-39.16,20240619,14150,28.55,20241115,6.57,N,126700,500,74 억,,1775184,N,N,8,N,00,N
20250305,150754,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18200,290,2,1.62,1647218055,91269,43.28,18000,18210,17820,23250,12540,17910,18048.17,11.88,0,3345,18430,18170,17840,17580,17250,18005,17415,75,5340,500,12890,10,1,14942112,2719,5.92,1.02,12,0.61,3072.00,17775.00,29900,20240619,-39.13,14150,20241115,28.62,23000,-20.87,20250211,16100,13.04,20250203,29900,-39.13,20240619,14150,28.62,20241115,6.57,N,126700,500,74 억,,1775184,N,N,0,N,00,N
20250305,140753,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18110,200,2,1.12,1352674760,75051,35.59,18000,18170,17820,23250,12540,17910,18023.63,11.88,0,1814,18430,18170,17840,17580,17250,18005,17415,75,5340,500,12890,10,1,14942112,2706,5.90,1.02,12,0.50,3072.00,17775.00,29900,20240619,-39.43,14150,20241115,27.99,23000,-21.26,20250211,16100,12.48,20250203,29900,-39.43,20240619,14150,27.99,20241115,6.57,N,126700,500,74 억,,1775184,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 160801 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18150 -40 5 -0.22 1818376205 99909 101.26 18390 18400 18020 23600 12740 18190 18200.36 11.90 0 -16983 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2712 5.91 1.02 12 0.67 3072.00 17775.00 29900 20240619 -39.30 14150 20241115 28.27 23000 -21.09 20250211 16100 12.73 20250203 29900 -39.30 20240619 14150 28.27 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
3 20250306 150759 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18090 -100 5 -0.55 1715288135 94213 95.49 18390 18400 18020 23600 12740 18190 18206.49 11.90 0 -19153 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2703 5.89 1.02 12 0.63 3072.00 17775.00 29900 20240619 -39.50 14150 20241115 27.84 23000 -21.35 20250211 16100 12.36 20250203 29900 -39.50 20240619 14150 27.84 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
4 20250306 140759 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18190 0 3 0.00 1415501050 77657 78.71 18390 18400 18020 23600 12740 18190 18227.60 11.90 0 -17457 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2718 5.92 1.02 12 0.52 3072.00 17775.00 29900 20240619 -39.16 14150 20241115 28.55 23000 -20.91 20250211 16100 12.98 20250203 29900 -39.16 20240619 14150 28.55 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
5 20250306 130801 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18170 -20 5 -0.11 1219209610 66895 67.80 18390 18400 18020 23600 12740 18190 18225.72 11.90 0 -15800 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2715 5.91 1.02 12 0.45 3072.00 17775.00 29900 20240619 -39.23 14150 20241115 28.41 23000 -21.00 20250211 16100 12.86 20250203 29900 -39.23 20240619 14150 28.41 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
6 20250306 120759 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18240 50 2 0.27 1072909660 58846 59.64 18390 18400 18020 23600 12740 18190 18232.50 11.90 0 -13618 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2725 5.94 1.03 12 0.39 3072.00 17775.00 29900 20240619 -39.00 14150 20241115 28.90 23000 -20.70 20250211 16100 13.29 20250203 29900 -39.00 20240619 14150 28.90 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
7 20250306 110756 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18310 120 2 0.66 945325220 51864 52.57 18390 18400 18020 23600 12740 18190 18227.00 11.90 0 -10489 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2736 5.96 1.03 12 0.35 3072.00 17775.00 29900 20240619 -38.76 14150 20241115 29.40 23000 -20.39 20250211 16100 13.73 20250203 29900 -38.76 20240619 14150 29.40 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
8 20250306 100758 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18070 -120 5 -0.66 828460050 45444 46.06 18390 18400 18020 23600 12740 18190 18230.35 11.90 0 -12766 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2700 5.88 1.02 12 0.30 3072.00 17775.00 29900 20240619 -39.57 14150 20241115 27.70 23000 -21.43 20250211 16100 12.24 20250203 29900 -39.57 20240619 14150 27.70 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
9 20250306 090802 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18250 60 2 0.33 104879480 5752 5.83 18390 18400 18150 23600 12740 18190 18233.57 11.90 0 -443 18463 18326 18073 17936 17683 18395 18005 75 5410 500 13090 10 1 14942112 2727 5.94 1.03 12 0.04 3072.00 17775.00 29900 20240619 -38.96 14150 20241115 28.98 23000 -20.65 20250211 16100 13.35 20250203 29900 -38.96 20240619 14150 28.98 20241115 6.45 N 126700 500 74 억 1778774 N N 8 N 00 N
10 20250305 160751 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18190 280 2 1.56 1772295705 98145 46.55 18000 18210 17820 23250 12540 17910 18057.66 11.88 0 3536 18430 18170 17840 17580 17250 18005 17415 75 5340 500 12890 10 1 14942112 2718 5.92 1.02 12 0.66 3072.00 17775.00 29900 20240619 -39.16 14150 20241115 28.55 23000 -20.91 20250211 16100 12.98 20250203 29900 -39.16 20240619 14150 28.55 20241115 6.57 N 126700 500 74 억 1775184 N N 8 N 00 N
11 20250305 150754 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18200 290 2 1.62 1647218055 91269 43.28 18000 18210 17820 23250 12540 17910 18048.17 11.88 0 3345 18430 18170 17840 17580 17250 18005 17415 75 5340 500 12890 10 1 14942112 2719 5.92 1.02 12 0.61 3072.00 17775.00 29900 20240619 -39.13 14150 20241115 28.62 23000 -20.87 20250211 16100 13.04 20250203 29900 -39.13 20240619 14150 28.62 20241115 6.57 N 126700 500 74 억 1775184 N N 0 N 00 N
12 20250305 140753 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 18110 200 2 1.12 1352674760 75051 35.59 18000 18170 17820 23250 12540 17910 18023.63 11.88 0 1814 18430 18170 17840 17580 17250 18005 17415 75 5340 500 12890 10 1 14942112 2706 5.90 1.02 12 0.50 3072.00 17775.00 29900 20240619 -39.43 14150 20241115 27.99 23000 -21.26 20250211 16100 12.48 20250203 29900 -39.43 20240619 14150 27.99 20241115 6.57 N 126700 500 74 억 1775184 N N 0 N 00 N