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
179290/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
20250306,160842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8130,110,2,1.37,1792113590,223098,78.47,8120,8240,7960,10420,5620,8020,8032.84,7.33,0,23406,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2631,20.43,2.82,12,0.69,398.00,2879.00,9390,20250218,-13.42,5290,20240805,53.69,9390,-13.42,20250218,7340,10.76,20250203,9390,-13.42,20250218,5290,53.69,20240805,1.94,N,179290,500,163 억,,2372117,N,N,242,N,00,N
20250306,150841,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8030,10,2,0.12,1690377500,210528,74.05,8120,8240,7960,10420,5620,8020,8029.23,7.33,0,27238,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2599,20.18,2.79,12,0.65,398.00,2879.00,9390,20250218,-14.48,5290,20240805,51.80,9390,-14.48,20250218,7340,9.40,20250203,9390,-14.48,20250218,5290,51.80,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N
20250306,140840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8030,10,2,0.12,1383806890,172252,60.58,8120,8240,7960,10420,5620,8020,8033.62,7.33,0,24754,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2599,20.18,2.79,12,0.53,398.00,2879.00,9390,20250218,-14.48,5290,20240805,51.80,9390,-14.48,20250218,7340,9.40,20250203,9390,-14.48,20250218,5290,51.80,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N
20250306,130841,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8010,-10,5,-0.12,1254636100,156114,54.91,8120,8240,7960,10420,5620,8020,8036.67,7.33,0,30532,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2592,20.13,2.78,12,0.48,398.00,2879.00,9390,20250218,-14.70,5290,20240805,51.42,9390,-14.70,20250218,7340,9.13,20250203,9390,-14.70,20250218,5290,51.42,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N
20250306,120840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8070,50,2,0.62,1127408340,140267,49.33,8120,8240,7960,10420,5620,8020,8037.59,7.33,0,28018,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2612,20.28,2.80,12,0.43,398.00,2879.00,9390,20250218,-14.06,5290,20240805,52.55,9390,-14.06,20250218,7340,9.95,20250203,9390,-14.06,20250218,5290,52.55,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N
20250306,110837,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8080,60,2,0.75,1033342855,128642,45.25,8120,8240,7960,10420,5620,8020,8032.70,7.33,0,24739,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2615,20.30,2.81,12,0.40,398.00,2879.00,9390,20250218,-13.95,5290,20240805,52.74,9390,-13.95,20250218,7340,10.08,20250203,9390,-13.95,20250218,5290,52.74,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N
20250306,100839,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8040,20,2,0.25,696769585,86685,30.49,8120,8240,7960,10420,5620,8020,8037.95,7.33,0,8600,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2602,20.20,2.79,12,0.27,398.00,2879.00,9390,20250218,-14.38,5290,20240805,51.98,9390,-14.38,20250218,7340,9.54,20250203,9390,-14.38,20250218,5290,51.98,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N
20250306,090842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8010,-10,5,-0.12,219037360,27026,9.51,8120,8240,7990,10420,5620,8020,8104.69,7.33,0,-2768,8813,8416,8203,7806,7593,8310,7700,164,2400,500,5770,10,1,32365678,2592,20.13,2.78,12,0.08,398.00,2879.00,9390,20250218,-14.70,5290,20240805,51.42,9390,-14.70,20250218,7340,9.13,20250203,9390,-14.70,20250218,5290,51.42,20240805,1.94,N,179290,500,163 억,,2372117,N,N,7,N,00,N
20250305,160831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8020,-310,5,-3.72,2320888385,283765,82.70,8440,8600,7990,10820,5840,8330,8179.39,7.32,0,5570,8963,8646,8363,8046,7763,8505,7905,164,2490,500,5990,10,1,32365678,2596,20.15,2.79,12,0.88,398.00,2879.00,9390,20250218,-14.59,5290,20240805,51.61,9390,-14.59,20250218,7340,9.26,20250203,9390,-14.59,20250218,5290,51.61,20240805,1.95,N,179290,500,163 억,,2369929,N,N,7,N,00,N
20250305,150834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8110,-220,5,-2.64,2008214025,244827,71.35,8440,8600,8060,10820,5840,8330,8202.58,7.32,0,6328,8963,8646,8363,8046,7763,8505,7905,164,2490,500,5990,10,1,32365678,2625,20.38,2.82,12,0.76,398.00,2879.00,9390,20250218,-13.63,5290,20240805,53.31,9390,-13.63,20250218,7340,10.49,20250203,9390,-13.63,20250218,5290,53.31,20240805,1.95,N,179290,500,163 억,,2369929,N,N,2,N,00,N
20250305,140833,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8100,-230,5,-2.76,1635580715,198749,57.92,8440,8600,8080,10820,5840,8330,8229.38,7.32,0,5811,8963,8646,8363,8046,7763,8505,7905,164,2490,500,5990,10,1,32365678,2622,20.35,2.81,12,0.61,398.00,2879.00,9390,20250218,-13.74,5290,20240805,53.12,9390,-13.74,20250218,7340,10.35,20250203,9390,-13.74,20250218,5290,53.12,20240805,1.95,N,179290,500,163 억,,2369929,N,N,2,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 160842 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8130 110 2 1.37 1792113590 223098 78.47 8120 8240 7960 10420 5620 8020 8032.84 7.33 0 23406 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2631 20.43 2.82 12 0.69 398.00 2879.00 9390 20250218 -13.42 5290 20240805 53.69 9390 -13.42 20250218 7340 10.76 20250203 9390 -13.42 20250218 5290 53.69 20240805 1.94 N 179290 500 163 억 2372117 N N 242 N 00 N
3 20250306 150841 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8030 10 2 0.12 1690377500 210528 74.05 8120 8240 7960 10420 5620 8020 8029.23 7.33 0 27238 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2599 20.18 2.79 12 0.65 398.00 2879.00 9390 20250218 -14.48 5290 20240805 51.80 9390 -14.48 20250218 7340 9.40 20250203 9390 -14.48 20250218 5290 51.80 20240805 1.94 N 179290 500 163 억 2372117 N N 7 N 00 N
4 20250306 140840 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8030 10 2 0.12 1383806890 172252 60.58 8120 8240 7960 10420 5620 8020 8033.62 7.33 0 24754 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2599 20.18 2.79 12 0.53 398.00 2879.00 9390 20250218 -14.48 5290 20240805 51.80 9390 -14.48 20250218 7340 9.40 20250203 9390 -14.48 20250218 5290 51.80 20240805 1.94 N 179290 500 163 억 2372117 N N 7 N 00 N
5 20250306 130841 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8010 -10 5 -0.12 1254636100 156114 54.91 8120 8240 7960 10420 5620 8020 8036.67 7.33 0 30532 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2592 20.13 2.78 12 0.48 398.00 2879.00 9390 20250218 -14.70 5290 20240805 51.42 9390 -14.70 20250218 7340 9.13 20250203 9390 -14.70 20250218 5290 51.42 20240805 1.94 N 179290 500 163 억 2372117 N N 7 N 00 N
6 20250306 120840 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8070 50 2 0.62 1127408340 140267 49.33 8120 8240 7960 10420 5620 8020 8037.59 7.33 0 28018 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2612 20.28 2.80 12 0.43 398.00 2879.00 9390 20250218 -14.06 5290 20240805 52.55 9390 -14.06 20250218 7340 9.95 20250203 9390 -14.06 20250218 5290 52.55 20240805 1.94 N 179290 500 163 억 2372117 N N 7 N 00 N
7 20250306 110837 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8080 60 2 0.75 1033342855 128642 45.25 8120 8240 7960 10420 5620 8020 8032.70 7.33 0 24739 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2615 20.30 2.81 12 0.40 398.00 2879.00 9390 20250218 -13.95 5290 20240805 52.74 9390 -13.95 20250218 7340 10.08 20250203 9390 -13.95 20250218 5290 52.74 20240805 1.94 N 179290 500 163 억 2372117 N N 7 N 00 N
8 20250306 100839 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8040 20 2 0.25 696769585 86685 30.49 8120 8240 7960 10420 5620 8020 8037.95 7.33 0 8600 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2602 20.20 2.79 12 0.27 398.00 2879.00 9390 20250218 -14.38 5290 20240805 51.98 9390 -14.38 20250218 7340 9.54 20250203 9390 -14.38 20250218 5290 51.98 20240805 1.94 N 179290 500 163 억 2372117 N N 7 N 00 N
9 20250306 090842 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8010 -10 5 -0.12 219037360 27026 9.51 8120 8240 7990 10420 5620 8020 8104.69 7.33 0 -2768 8813 8416 8203 7806 7593 8310 7700 164 2400 500 5770 10 1 32365678 2592 20.13 2.78 12 0.08 398.00 2879.00 9390 20250218 -14.70 5290 20240805 51.42 9390 -14.70 20250218 7340 9.13 20250203 9390 -14.70 20250218 5290 51.42 20240805 1.94 N 179290 500 163 억 2372117 N N 7 N 00 N
10 20250305 160831 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8020 -310 5 -3.72 2320888385 283765 82.70 8440 8600 7990 10820 5840 8330 8179.39 7.32 0 5570 8963 8646 8363 8046 7763 8505 7905 164 2490 500 5990 10 1 32365678 2596 20.15 2.79 12 0.88 398.00 2879.00 9390 20250218 -14.59 5290 20240805 51.61 9390 -14.59 20250218 7340 9.26 20250203 9390 -14.59 20250218 5290 51.61 20240805 1.95 N 179290 500 163 억 2369929 N N 7 N 00 N
11 20250305 150834 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8110 -220 5 -2.64 2008214025 244827 71.35 8440 8600 8060 10820 5840 8330 8202.58 7.32 0 6328 8963 8646 8363 8046 7763 8505 7905 164 2490 500 5990 10 1 32365678 2625 20.38 2.82 12 0.76 398.00 2879.00 9390 20250218 -13.63 5290 20240805 53.31 9390 -13.63 20250218 7340 10.49 20250203 9390 -13.63 20250218 5290 53.31 20240805 1.95 N 179290 500 163 억 2369929 N N 2 N 00 N
12 20250305 140833 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8100 -230 5 -2.76 1635580715 198749 57.92 8440 8600 8080 10820 5840 8330 8229.38 7.32 0 5811 8963 8646 8363 8046 7763 8505 7905 164 2490 500 5990 10 1 32365678 2622 20.35 2.81 12 0.61 398.00 2879.00 9390 20250218 -13.74 5290 20240805 53.12 9390 -13.74 20250218 7340 10.35 20250203 9390 -13.74 20250218 5290 53.12 20240805 1.95 N 179290 500 163 억 2369929 N N 2 N 00 N