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
199430/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
20250306,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-620,5,-6.67,1213121900,136268,180.93,9350,9580,8560,12090,6510,9300,8902.72,1.05,0,15140,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,943,-19.95,9.42,12,1.25,-435.00,921.00,38300,20240307,-77.34,5350,20241209,62.24,13050,-33.49,20250210,7120,21.91,20250102,38300,-77.34,20240307,5350,62.24,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,150857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-620,5,-6.67,1155980470,129690,172.20,9350,9580,8560,12090,6510,9300,8913.13,1.05,0,14792,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,943,-19.95,9.42,12,1.19,-435.00,921.00,38300,20240307,-77.34,5350,20241209,62.24,13050,-33.49,20250210,7120,21.91,20250102,38300,-77.34,20240307,5350,62.24,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8750,-550,5,-5.91,990377775,110679,146.95,9350,9580,8720,12090,6510,9300,8947.89,1.05,0,18841,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,951,-20.11,9.50,12,1.02,-435.00,921.00,38300,20240307,-77.15,5350,20241209,63.55,13050,-32.95,20250210,7120,22.89,20250102,38300,-77.15,20240307,5350,63.55,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,130858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8850,-450,5,-4.84,843769815,93957,124.75,9350,9580,8760,12090,6510,9300,8980.06,1.05,0,24503,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,962,-20.34,9.61,12,0.86,-435.00,921.00,38300,20240307,-76.89,5350,20241209,65.42,13050,-32.18,20250210,7120,24.30,20250102,38300,-76.89,20240307,5350,65.42,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,120857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8960,-340,5,-3.66,572379675,63329,84.09,9350,9580,8870,12090,6510,9300,9037.79,1.05,0,19655,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,974,-20.60,9.73,12,0.58,-435.00,921.00,38300,20240307,-76.61,5350,20241209,67.48,13050,-31.34,20250210,7120,25.84,20250102,38300,-76.61,20240307,5350,67.48,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,110854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9060,-240,5,-2.58,537408425,59439,78.92,9350,9580,8870,12090,6510,9300,9040.93,1.05,0,20500,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,985,-20.83,9.84,12,0.55,-435.00,921.00,38300,20240307,-76.34,5350,20241209,69.35,13050,-30.57,20250210,7120,27.25,20250102,38300,-76.34,20240307,5350,69.35,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,100856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9050,-250,5,-2.69,418229685,46172,61.31,9350,9580,8870,12090,6510,9300,9057.58,1.05,0,13807,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,984,-20.80,9.83,12,0.42,-435.00,921.00,38300,20240307,-76.37,5350,20241209,69.16,13050,-30.65,20250210,7120,27.11,20250102,38300,-76.37,20240307,5350,69.16,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,090859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9120,-180,5,-1.94,69008000,7466,9.91,9350,9580,9100,12090,6510,9300,9242.23,1.05,0,-1804,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,991,-20.97,9.90,12,0.07,-435.00,921.00,38300,20240307,-76.19,5350,20241209,70.47,13050,-30.11,20250210,7120,28.09,20250102,38300,-76.19,20240307,5350,70.47,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250305,160847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9300,270,2,2.99,691549460,74995,95.57,9010,9380,8970,11730,6330,9030,9221.16,1.07,0,-2068,9503,9266,9003,8766,8503,9385,8885,11,2700,100,5590,10,1,10867713,1011,-21.38,10.10,12,0.69,-435.00,921.00,38300,20240307,-75.72,5350,20241209,73.83,13050,-28.74,20250210,7120,30.62,20250102,38300,-75.72,20240307,5350,73.83,20241209,1.08,N,199430,100,10 억,,116292,N,N,0,N,00,N
20250305,150851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9330,300,2,3.32,673746270,73083,93.13,9010,9380,8970,11730,6330,9030,9218.92,1.07,0,-2311,9503,9266,9003,8766,8503,9385,8885,11,2700,100,5590,10,1,10867713,1014,-21.45,10.13,12,0.67,-435.00,921.00,38300,20240307,-75.64,5350,20241209,74.39,13050,-28.51,20250210,7120,31.04,20250102,38300,-75.64,20240307,5350,74.39,20241209,1.08,N,199430,100,10 억,,116292,N,N,0,N,00,N
20250305,140849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,220,2,2.44,587264285,63782,81.28,9010,9380,8970,11730,6330,9030,9207.37,1.07,0,-5406,9503,9266,9003,8766,8503,9385,8885,11,2700,100,5590,10,1,10867713,1005,-21.26,10.04,12,0.59,-435.00,921.00,38300,20240307,-75.85,5350,20241209,72.90,13050,-29.12,20250210,7120,29.92,20250102,38300,-75.85,20240307,5350,72.90,20241209,1.08,N,199430,100,10 억,,116292,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 160858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8680 -620 5 -6.67 1213121900 136268 180.93 9350 9580 8560 12090 6510 9300 8902.72 1.05 0 15140 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 943 -19.95 9.42 12 1.25 -435.00 921.00 38300 20240307 -77.34 5350 20241209 62.24 13050 -33.49 20250210 7120 21.91 20250102 38300 -77.34 20240307 5350 62.24 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
3 20250306 150857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8680 -620 5 -6.67 1155980470 129690 172.20 9350 9580 8560 12090 6510 9300 8913.13 1.05 0 14792 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 943 -19.95 9.42 12 1.19 -435.00 921.00 38300 20240307 -77.34 5350 20241209 62.24 13050 -33.49 20250210 7120 21.91 20250102 38300 -77.34 20240307 5350 62.24 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
4 20250306 140857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8750 -550 5 -5.91 990377775 110679 146.95 9350 9580 8720 12090 6510 9300 8947.89 1.05 0 18841 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 951 -20.11 9.50 12 1.02 -435.00 921.00 38300 20240307 -77.15 5350 20241209 63.55 13050 -32.95 20250210 7120 22.89 20250102 38300 -77.15 20240307 5350 63.55 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
5 20250306 130858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8850 -450 5 -4.84 843769815 93957 124.75 9350 9580 8760 12090 6510 9300 8980.06 1.05 0 24503 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 962 -20.34 9.61 12 0.86 -435.00 921.00 38300 20240307 -76.89 5350 20241209 65.42 13050 -32.18 20250210 7120 24.30 20250102 38300 -76.89 20240307 5350 65.42 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
6 20250306 120857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8960 -340 5 -3.66 572379675 63329 84.09 9350 9580 8870 12090 6510 9300 9037.79 1.05 0 19655 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 974 -20.60 9.73 12 0.58 -435.00 921.00 38300 20240307 -76.61 5350 20241209 67.48 13050 -31.34 20250210 7120 25.84 20250102 38300 -76.61 20240307 5350 67.48 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
7 20250306 110854 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9060 -240 5 -2.58 537408425 59439 78.92 9350 9580 8870 12090 6510 9300 9040.93 1.05 0 20500 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 985 -20.83 9.84 12 0.55 -435.00 921.00 38300 20240307 -76.34 5350 20241209 69.35 13050 -30.57 20250210 7120 27.25 20250102 38300 -76.34 20240307 5350 69.35 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
8 20250306 100856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9050 -250 5 -2.69 418229685 46172 61.31 9350 9580 8870 12090 6510 9300 9057.58 1.05 0 13807 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 984 -20.80 9.83 12 0.42 -435.00 921.00 38300 20240307 -76.37 5350 20241209 69.16 13050 -30.65 20250210 7120 27.11 20250102 38300 -76.37 20240307 5350 69.16 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
9 20250306 090859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9120 -180 5 -1.94 69008000 7466 9.91 9350 9580 9100 12090 6510 9300 9242.23 1.05 0 -1804 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 991 -20.97 9.90 12 0.07 -435.00 921.00 38300 20240307 -76.19 5350 20241209 70.47 13050 -30.11 20250210 7120 28.09 20250102 38300 -76.19 20240307 5350 70.47 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
10 20250305 160847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9300 270 2 2.99 691549460 74995 95.57 9010 9380 8970 11730 6330 9030 9221.16 1.07 0 -2068 9503 9266 9003 8766 8503 9385 8885 11 2700 100 5590 10 1 10867713 1011 -21.38 10.10 12 0.69 -435.00 921.00 38300 20240307 -75.72 5350 20241209 73.83 13050 -28.74 20250210 7120 30.62 20250102 38300 -75.72 20240307 5350 73.83 20241209 1.08 N 199430 100 10 억 116292 N N 0 N 00 N
11 20250305 150851 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9330 300 2 3.32 673746270 73083 93.13 9010 9380 8970 11730 6330 9030 9218.92 1.07 0 -2311 9503 9266 9003 8766 8503 9385 8885 11 2700 100 5590 10 1 10867713 1014 -21.45 10.13 12 0.67 -435.00 921.00 38300 20240307 -75.64 5350 20241209 74.39 13050 -28.51 20250210 7120 31.04 20250102 38300 -75.64 20240307 5350 74.39 20241209 1.08 N 199430 100 10 억 116292 N N 0 N 00 N
12 20250305 140849 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9250 220 2 2.44 587264285 63782 81.28 9010 9380 8970 11730 6330 9030 9207.37 1.07 0 -5406 9503 9266 9003 8766 8503 9385 8885 11 2700 100 5590 10 1 10867713 1005 -21.26 10.04 12 0.59 -435.00 921.00 38300 20240307 -75.85 5350 20241209 72.90 13050 -29.12 20250210 7120 29.92 20250102 38300 -75.85 20240307 5350 72.90 20241209 1.08 N 199430 100 10 억 116292 N N 0 N 00 N