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
199550/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
20250306,160859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9700,390,2,4.19,27145992260,2888274,113.09,9120,9750,8690,12100,6520,9310,9397.90,0.32,0,10958,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1168,4850.00,5.40,12,23.98,2.00,1797.00,14190,20240304,-31.64,4660,20241209,108.15,10920,-11.17,20250228,5330,81.99,20250102,13290,-27.01,20240306,4660,108.15,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250306,150858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,280,2,3.01,23533188300,2514929,98.47,9120,9700,8690,12100,6520,9310,9357.40,0.32,0,10700,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1155,4795.00,5.34,12,20.88,2.00,1797.00,14190,20240304,-32.42,4660,20241209,105.79,10920,-12.18,20250228,5330,79.92,20250102,13290,-27.84,20240306,4660,105.79,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250306,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,40,2,0.43,19017010735,2039784,79.87,9120,9700,8690,12100,6520,9310,9323.05,0.32,0,-2293,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1126,4675.00,5.20,12,16.93,2.00,1797.00,14190,20240304,-34.11,4660,20241209,100.64,10920,-14.38,20250228,5330,75.42,20250102,13290,-29.65,20240306,4660,100.64,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250306,130858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,-140,5,-1.50,17395789570,1866515,73.08,9120,9700,8690,12100,6520,9310,9319.93,0.32,0,-10021,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1105,4585.00,5.10,12,15.50,2.00,1797.00,14190,20240304,-35.38,4660,20241209,96.78,10920,-16.03,20250228,5330,72.05,20250102,13290,-31.00,20240306,4660,96.78,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250306,120857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9130,-180,5,-1.93,5392617250,601170,23.54,9120,9300,8690,12100,6520,9310,8970.04,0.32,0,-1159,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1100,4565.00,5.08,12,4.99,2.00,1797.00,14190,20240304,-35.66,4660,20241209,95.92,10920,-16.39,20250228,5330,71.29,20250102,13290,-31.30,20240306,4660,95.92,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250306,110854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8950,-360,5,-3.87,4534973240,506891,19.85,9120,9200,8690,12100,6520,9310,8946.44,0.32,0,-7140,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1078,4475.00,4.98,12,4.21,2.00,1797.00,14190,20240304,-36.93,4660,20241209,92.06,10920,-18.04,20250228,5330,67.92,20250102,13290,-32.66,20240306,4660,92.06,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250306,100856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8820,-490,5,-5.26,3791489075,423570,16.59,9120,9200,8690,12100,6520,9310,8951.03,0.32,0,10128,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1062,4410.00,4.91,12,3.52,2.00,1797.00,14190,20240304,-37.84,4660,20241209,89.27,10920,-19.23,20250228,5330,65.48,20250102,13290,-33.63,20240306,4660,89.27,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250306,090900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-290,5,-3.11,1316410730,145136,5.68,9120,9200,8980,12100,6520,9310,9069.72,0.32,0,5716,10596,9952,9476,8832,8356,9715,8595,60,2790,500,5770,10,1,12044791,1086,4510.00,5.02,12,1.20,2.00,1797.00,14190,20240304,-36.43,4660,20241209,93.56,10920,-17.40,20250228,5330,69.23,20250102,13290,-32.13,20240306,4660,93.56,20241209,4.22,N,199550,500,60 억,,38624,N,N,0,N,00,N
20250305,160848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9310,-100,5,-1.06,23901733265,2496227,35.94,10070,10120,9000,12230,6590,9410,9576.05,0.31,0,-12360,10350,9880,9380,8910,8410,10115,9145,60,2820,500,5830,10,1,12044791,1121,4655.00,5.18,12,20.72,2.00,1797.00,14190,20240304,-34.39,4660,20241209,99.79,10920,-14.74,20250228,5330,74.67,20250102,13670,-31.89,20240305,4660,99.79,20241209,3.08,N,199550,500,60 억,,37768,N,N,0,N,00,N
20250305,150851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9410,0,3,0.00,23142220685,2414821,34.77,10070,10120,9000,12230,6590,9410,9583.41,0.31,0,-10849,10350,9880,9380,8910,8410,10115,9145,60,2820,500,5830,10,1,12044791,1133,4705.00,5.24,12,20.05,2.00,1797.00,14190,20240304,-33.69,4660,20241209,101.93,10920,-13.83,20250228,5330,76.55,20250102,13670,-31.16,20240305,4660,101.93,20241209,3.08,N,199550,500,60 억,,37768,N,N,0,N,00,N
20250305,140850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9265,-145,5,-1.54,21513858645,2240782,32.26,10070,10120,9000,12230,6590,9410,9601.05,0.31,0,-16330,10350,9880,9380,8910,8410,10115,9145,60,2820,500,5830,10,1,12044791,1116,4632.50,5.16,12,18.60,2.00,1797.00,14190,20240304,-34.71,4660,20241209,98.82,10920,-15.16,20250228,5330,73.83,20250102,13670,-32.22,20240305,4660,98.82,20241209,3.08,N,199550,500,60 억,,37768,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 160859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9700 390 2 4.19 27145992260 2888274 113.09 9120 9750 8690 12100 6520 9310 9397.90 0.32 0 10958 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1168 4850.00 5.40 12 23.98 2.00 1797.00 14190 20240304 -31.64 4660 20241209 108.15 10920 -11.17 20250228 5330 81.99 20250102 13290 -27.01 20240306 4660 108.15 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
3 20250306 150858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9590 280 2 3.01 23533188300 2514929 98.47 9120 9700 8690 12100 6520 9310 9357.40 0.32 0 10700 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1155 4795.00 5.34 12 20.88 2.00 1797.00 14190 20240304 -32.42 4660 20241209 105.79 10920 -12.18 20250228 5330 79.92 20250102 13290 -27.84 20240306 4660 105.79 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
4 20250306 140857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9350 40 2 0.43 19017010735 2039784 79.87 9120 9700 8690 12100 6520 9310 9323.05 0.32 0 -2293 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1126 4675.00 5.20 12 16.93 2.00 1797.00 14190 20240304 -34.11 4660 20241209 100.64 10920 -14.38 20250228 5330 75.42 20250102 13290 -29.65 20240306 4660 100.64 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
5 20250306 130858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9170 -140 5 -1.50 17395789570 1866515 73.08 9120 9700 8690 12100 6520 9310 9319.93 0.32 0 -10021 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1105 4585.00 5.10 12 15.50 2.00 1797.00 14190 20240304 -35.38 4660 20241209 96.78 10920 -16.03 20250228 5330 72.05 20250102 13290 -31.00 20240306 4660 96.78 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
6 20250306 120857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9130 -180 5 -1.93 5392617250 601170 23.54 9120 9300 8690 12100 6520 9310 8970.04 0.32 0 -1159 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1100 4565.00 5.08 12 4.99 2.00 1797.00 14190 20240304 -35.66 4660 20241209 95.92 10920 -16.39 20250228 5330 71.29 20250102 13290 -31.30 20240306 4660 95.92 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
7 20250306 110854 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8950 -360 5 -3.87 4534973240 506891 19.85 9120 9200 8690 12100 6520 9310 8946.44 0.32 0 -7140 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1078 4475.00 4.98 12 4.21 2.00 1797.00 14190 20240304 -36.93 4660 20241209 92.06 10920 -18.04 20250228 5330 67.92 20250102 13290 -32.66 20240306 4660 92.06 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
8 20250306 100856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8820 -490 5 -5.26 3791489075 423570 16.59 9120 9200 8690 12100 6520 9310 8951.03 0.32 0 10128 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1062 4410.00 4.91 12 3.52 2.00 1797.00 14190 20240304 -37.84 4660 20241209 89.27 10920 -19.23 20250228 5330 65.48 20250102 13290 -33.63 20240306 4660 89.27 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
9 20250306 090900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9020 -290 5 -3.11 1316410730 145136 5.68 9120 9200 8980 12100 6520 9310 9069.72 0.32 0 5716 10596 9952 9476 8832 8356 9715 8595 60 2790 500 5770 10 1 12044791 1086 4510.00 5.02 12 1.20 2.00 1797.00 14190 20240304 -36.43 4660 20241209 93.56 10920 -17.40 20250228 5330 69.23 20250102 13290 -32.13 20240306 4660 93.56 20241209 4.22 N 199550 500 60 억 38624 N N 0 N 00 N
10 20250305 160848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9310 -100 5 -1.06 23901733265 2496227 35.94 10070 10120 9000 12230 6590 9410 9576.05 0.31 0 -12360 10350 9880 9380 8910 8410 10115 9145 60 2820 500 5830 10 1 12044791 1121 4655.00 5.18 12 20.72 2.00 1797.00 14190 20240304 -34.39 4660 20241209 99.79 10920 -14.74 20250228 5330 74.67 20250102 13670 -31.89 20240305 4660 99.79 20241209 3.08 N 199550 500 60 억 37768 N N 0 N 00 N
11 20250305 150851 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9410 0 3 0.00 23142220685 2414821 34.77 10070 10120 9000 12230 6590 9410 9583.41 0.31 0 -10849 10350 9880 9380 8910 8410 10115 9145 60 2820 500 5830 10 1 12044791 1133 4705.00 5.24 12 20.05 2.00 1797.00 14190 20240304 -33.69 4660 20241209 101.93 10920 -13.83 20250228 5330 76.55 20250102 13670 -31.16 20240305 4660 101.93 20241209 3.08 N 199550 500 60 억 37768 N N 0 N 00 N
12 20250305 140850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9265 -145 5 -1.54 21513858645 2240782 32.26 10070 10120 9000 12230 6590 9410 9601.05 0.31 0 -16330 10350 9880 9380 8910 8410 10115 9145 60 2820 500 5830 10 1 12044791 1116 4632.50 5.16 12 18.60 2.00 1797.00 14190 20240304 -34.71 4660 20241209 98.82 10920 -15.16 20250228 5330 73.83 20250102 13670 -32.22 20240305 4660 98.82 20241209 3.08 N 199550 500 60 억 37768 N N 0 N 00 N