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
147760/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
20250306,160823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-50,5,-1.74,24814310,8654,86.78,2870,2995,2820,3730,2010,2870,2867.38,1.65,0,-4070,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,305,-5.50,0.67,12,0.08,-513.00,4191.00,8690,20240222,-67.55,2470,20241210,14.17,3530,-20.11,20250218,2490,13.25,20250203,8200,-65.61,20240503,2470,14.17,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250306,150822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-25,5,-0.87,23261155,8104,81.27,2870,2995,2825,3730,2010,2870,2870.33,1.65,0,-4041,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,308,-5.55,0.68,12,0.07,-513.00,4191.00,8690,20240222,-67.26,2470,20241210,15.18,3530,-19.41,20250218,2490,14.26,20250203,8200,-65.30,20240503,2470,15.18,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250306,140821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2835,-35,5,-1.22,23135985,8060,80.83,2870,2995,2835,3730,2010,2870,2870.47,1.65,0,-4004,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,307,-5.53,0.68,12,0.07,-513.00,4191.00,8690,20240222,-67.38,2470,20241210,14.78,3530,-19.69,20250218,2490,13.86,20250203,8200,-65.43,20240503,2470,14.78,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250306,130823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,-10,5,-0.35,19704090,6859,68.78,2870,2995,2835,3730,2010,2870,2872.74,1.65,0,-3847,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,309,-5.58,0.68,12,0.06,-513.00,4191.00,8690,20240222,-67.09,2470,20241210,15.79,3530,-18.98,20250218,2490,14.86,20250203,8200,-65.12,20240503,2470,15.79,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250306,120821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-25,5,-0.87,15684105,5446,54.61,2870,2995,2840,3730,2010,2870,2879.93,1.65,0,-2581,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,308,-5.55,0.68,12,0.05,-513.00,4191.00,8690,20240222,-67.26,2470,20241210,15.18,3530,-19.41,20250218,2490,14.26,20250203,8200,-65.30,20240503,2470,15.18,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250306,110818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,-30,5,-1.05,13062355,4527,45.40,2870,2995,2840,3730,2010,2870,2885.43,1.65,0,-2377,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,307,-5.54,0.68,12,0.04,-513.00,4191.00,8690,20240222,-67.32,2470,20241210,14.98,3530,-19.55,20250218,2490,14.06,20250203,8200,-65.37,20240503,2470,14.98,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250306,100821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,0,3,0.00,10441325,3608,36.18,2870,2995,2870,3730,2010,2870,2893.94,1.65,0,-2320,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,311,-5.59,0.68,12,0.03,-513.00,4191.00,8690,20240222,-66.97,2470,20241210,16.19,3530,-18.70,20250218,2490,15.26,20250203,8200,-65.00,20240503,2470,16.19,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250306,090824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,5,2,0.17,6898305,2380,23.87,2870,2995,2870,3730,2010,2870,2898.45,1.65,0,-1626,2996,2932,2891,2827,2786,2922,2817,54,860,500,1770,5,1,10819866,311,-5.60,0.69,12,0.02,-513.00,4191.00,8690,20240222,-66.92,2470,20241210,16.40,3530,-18.56,20250218,2490,15.46,20250203,8200,-64.94,20240503,2470,16.40,20241210,1.09,N,147760,500,54 억,,178441,N,N,0,N,00,N
20250305,160813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,30,2,1.06,28677950,9972,151.73,2870,2955,2850,3690,1990,2840,2875.85,1.65,0,2019,3013,2926,2873,2786,2733,2900,2760,54,850,500,1760,5,1,10819866,311,-5.59,0.68,12,0.09,-513.00,4191.00,8690,20240222,-66.97,2470,20241210,16.19,3530,-18.70,20250218,2490,15.26,20250203,8200,-65.00,20240503,2470,16.19,20241210,1.09,N,147760,500,54 억,,178700,N,N,0,N,00,N
20250305,150816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,50,2,1.76,27210725,9461,143.96,2870,2955,2850,3690,1990,2840,2876.09,1.65,0,2164,3013,2926,2873,2786,2733,2900,2760,54,850,500,1760,5,1,10819866,313,-5.63,0.69,12,0.09,-513.00,4191.00,8690,20240222,-66.74,2470,20241210,17.00,3530,-18.13,20250218,2490,16.06,20250203,8200,-64.76,20240503,2470,17.00,20241210,1.09,N,147760,500,54 억,,178700,N,N,0,N,00,N
20250305,140815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,45,2,1.58,11682485,4026,61.26,2870,2955,2855,3690,1990,2840,2901.76,1.65,0,-564,3013,2926,2873,2786,2733,2900,2760,54,850,500,1760,5,1,10819866,312,-5.62,0.69,12,0.04,-513.00,4191.00,8690,20240222,-66.80,2470,20241210,16.80,3530,-18.27,20250218,2490,15.86,20250203,8200,-64.82,20240503,2470,16.80,20241210,1.09,N,147760,500,54 억,,178700,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 160823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2820 -50 5 -1.74 24814310 8654 86.78 2870 2995 2820 3730 2010 2870 2867.38 1.65 0 -4070 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 305 -5.50 0.67 12 0.08 -513.00 4191.00 8690 20240222 -67.55 2470 20241210 14.17 3530 -20.11 20250218 2490 13.25 20250203 8200 -65.61 20240503 2470 14.17 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
3 20250306 150822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2845 -25 5 -0.87 23261155 8104 81.27 2870 2995 2825 3730 2010 2870 2870.33 1.65 0 -4041 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 308 -5.55 0.68 12 0.07 -513.00 4191.00 8690 20240222 -67.26 2470 20241210 15.18 3530 -19.41 20250218 2490 14.26 20250203 8200 -65.30 20240503 2470 15.18 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
4 20250306 140821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2835 -35 5 -1.22 23135985 8060 80.83 2870 2995 2835 3730 2010 2870 2870.47 1.65 0 -4004 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 307 -5.53 0.68 12 0.07 -513.00 4191.00 8690 20240222 -67.38 2470 20241210 14.78 3530 -19.69 20250218 2490 13.86 20250203 8200 -65.43 20240503 2470 14.78 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
5 20250306 130823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2860 -10 5 -0.35 19704090 6859 68.78 2870 2995 2835 3730 2010 2870 2872.74 1.65 0 -3847 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 309 -5.58 0.68 12 0.06 -513.00 4191.00 8690 20240222 -67.09 2470 20241210 15.79 3530 -18.98 20250218 2490 14.86 20250203 8200 -65.12 20240503 2470 15.79 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
6 20250306 120821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2845 -25 5 -0.87 15684105 5446 54.61 2870 2995 2840 3730 2010 2870 2879.93 1.65 0 -2581 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 308 -5.55 0.68 12 0.05 -513.00 4191.00 8690 20240222 -67.26 2470 20241210 15.18 3530 -19.41 20250218 2490 14.26 20250203 8200 -65.30 20240503 2470 15.18 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
7 20250306 110818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2840 -30 5 -1.05 13062355 4527 45.40 2870 2995 2840 3730 2010 2870 2885.43 1.65 0 -2377 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 307 -5.54 0.68 12 0.04 -513.00 4191.00 8690 20240222 -67.32 2470 20241210 14.98 3530 -19.55 20250218 2490 14.06 20250203 8200 -65.37 20240503 2470 14.98 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
8 20250306 100821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2870 0 3 0.00 10441325 3608 36.18 2870 2995 2870 3730 2010 2870 2893.94 1.65 0 -2320 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 311 -5.59 0.68 12 0.03 -513.00 4191.00 8690 20240222 -66.97 2470 20241210 16.19 3530 -18.70 20250218 2490 15.26 20250203 8200 -65.00 20240503 2470 16.19 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
9 20250306 090824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2875 5 2 0.17 6898305 2380 23.87 2870 2995 2870 3730 2010 2870 2898.45 1.65 0 -1626 2996 2932 2891 2827 2786 2922 2817 54 860 500 1770 5 1 10819866 311 -5.60 0.69 12 0.02 -513.00 4191.00 8690 20240222 -66.92 2470 20241210 16.40 3530 -18.56 20250218 2490 15.46 20250203 8200 -64.94 20240503 2470 16.40 20241210 1.09 N 147760 500 54 억 178441 N N 0 N 00 N
10 20250305 160813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2870 30 2 1.06 28677950 9972 151.73 2870 2955 2850 3690 1990 2840 2875.85 1.65 0 2019 3013 2926 2873 2786 2733 2900 2760 54 850 500 1760 5 1 10819866 311 -5.59 0.68 12 0.09 -513.00 4191.00 8690 20240222 -66.97 2470 20241210 16.19 3530 -18.70 20250218 2490 15.26 20250203 8200 -65.00 20240503 2470 16.19 20241210 1.09 N 147760 500 54 억 178700 N N 0 N 00 N
11 20250305 150816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2890 50 2 1.76 27210725 9461 143.96 2870 2955 2850 3690 1990 2840 2876.09 1.65 0 2164 3013 2926 2873 2786 2733 2900 2760 54 850 500 1760 5 1 10819866 313 -5.63 0.69 12 0.09 -513.00 4191.00 8690 20240222 -66.74 2470 20241210 17.00 3530 -18.13 20250218 2490 16.06 20250203 8200 -64.76 20240503 2470 17.00 20241210 1.09 N 147760 500 54 억 178700 N N 0 N 00 N
12 20250305 140815 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2885 45 2 1.58 11682485 4026 61.26 2870 2955 2855 3690 1990 2840 2901.76 1.65 0 -564 3013 2926 2873 2786 2733 2900 2760 54 850 500 1760 5 1 10819866 312 -5.62 0.69 12 0.04 -513.00 4191.00 8690 20240222 -66.80 2470 20241210 16.80 3530 -18.27 20250218 2490 15.86 20250203 8200 -64.82 20240503 2470 16.80 20241210 1.09 N 147760 500 54 억 178700 N N 0 N 00 N