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
225190/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
20250306,160932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2255,-55,5,-2.38,1519733921,659194,98.73,2275,2375,2245,3000,1620,2310,2305.71,0.72,0,43553,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1144,161.07,3.80,12,1.30,14.00,593.00,3760,20241112,-40.03,1466,20240806,53.82,3055,-26.19,20250107,2160,4.40,20250304,9650,-76.63,20240404,1466,53.82,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250306,150931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,-65,5,-2.81,1463554790,634250,94.99,2275,2375,2245,3000,1620,2310,2307.54,0.72,0,40010,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1139,160.36,3.79,12,1.25,14.00,593.00,3760,20241112,-40.29,1466,20240806,53.14,3055,-26.51,20250107,2160,3.94,20250304,9650,-76.74,20240404,1466,53.14,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250306,140930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2270,-40,5,-1.73,1296738039,560291,83.92,2275,2375,2265,3000,1620,2310,2314.40,0.72,0,40558,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1152,162.14,3.83,12,1.10,14.00,593.00,3760,20241112,-39.63,1466,20240806,54.84,3055,-25.70,20250107,2160,5.09,20250304,9650,-76.48,20240404,1466,54.84,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250306,130931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,-30,5,-1.30,1216642664,525097,78.65,2275,2375,2270,3000,1620,2310,2316.99,0.72,0,55048,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1157,162.86,3.84,12,1.03,14.00,593.00,3760,20241112,-39.36,1466,20240806,55.53,3055,-25.37,20250107,2160,5.56,20250304,9650,-76.37,20240404,1466,55.53,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250306,120930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-25,5,-1.08,1132159422,488177,73.12,2275,2375,2270,3000,1620,2310,2319.16,0.72,0,72815,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1160,163.21,3.85,12,0.96,14.00,593.00,3760,20241112,-39.23,1466,20240806,55.87,3055,-25.20,20250107,2160,5.79,20250304,9650,-76.32,20240404,1466,55.87,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250306,110927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2300,-10,5,-0.43,1039099340,447756,67.06,2275,2375,2270,3000,1620,2310,2320.68,0.72,0,69802,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1167,164.29,3.88,12,0.88,14.00,593.00,3760,20241112,-38.83,1466,20240806,56.89,3055,-24.71,20250107,2160,6.48,20250304,9650,-76.17,20240404,1466,56.89,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250306,100930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2330,20,2,0.87,818560740,351696,52.67,2275,2375,2270,3000,1620,2310,2327.47,0.72,0,36403,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1182,166.43,3.93,12,0.69,14.00,593.00,3760,20241112,-38.03,1466,20240806,58.94,3055,-23.73,20250107,2160,7.87,20250304,9650,-75.85,20240404,1466,58.94,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250306,090933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2270,-40,5,-1.73,129185755,56673,8.49,2275,2305,2270,3000,1620,2310,2279.49,0.72,0,10150,2450,2380,2290,2220,2130,2415,2255,51,690,100,1470,5,1,50748440,1152,162.14,3.83,12,0.11,14.00,593.00,3760,20241112,-39.63,1466,20240806,54.84,3055,-25.70,20250107,2160,5.09,20250304,9650,-76.48,20240404,1466,54.84,20240806,3.09,N,225190,100,50 억,,367826,N,N,0,N,00,N
20250305,160921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,75,2,3.36,1503833217,660643,178.94,2235,2360,2200,2905,1565,2235,2276.34,0.79,0,-33198,2285,2260,2210,2185,2135,2272,2197,51,670,100,1430,5,1,50748440,1172,165.00,3.90,12,1.30,14.00,593.00,3760,20241112,-38.56,1466,20240806,57.57,3055,-24.39,20250107,2160,6.94,20250304,9650,-76.06,20240404,1466,57.57,20240806,3.08,N,225190,100,50 억,,403385,N,N,0,N,00,N
20250305,150924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2300,65,2,2.91,1443925504,634620,171.89,2235,2360,2200,2905,1565,2235,2275.32,0.79,0,-35235,2285,2260,2210,2185,2135,2272,2197,51,670,100,1430,5,1,50748440,1167,164.29,3.88,12,1.25,14.00,593.00,3760,20241112,-38.83,1466,20240806,56.89,3055,-24.71,20250107,2160,6.48,20250304,9650,-76.17,20240404,1466,56.89,20240806,3.08,N,225190,100,50 억,,403385,N,N,0,N,00,N
20250305,140923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,45,2,2.01,1154493970,508717,137.79,2235,2360,2200,2905,1565,2235,2269.49,0.79,0,-74616,2285,2260,2210,2185,2135,2272,2197,51,670,100,1430,5,1,50748440,1157,162.86,3.84,12,1.00,14.00,593.00,3760,20241112,-39.36,1466,20240806,55.53,3055,-25.37,20250107,2160,5.56,20250304,9650,-76.37,20240404,1466,55.53,20240806,3.08,N,225190,100,50 억,,403385,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 160932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2255 -55 5 -2.38 1519733921 659194 98.73 2275 2375 2245 3000 1620 2310 2305.71 0.72 0 43553 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1144 161.07 3.80 12 1.30 14.00 593.00 3760 20241112 -40.03 1466 20240806 53.82 3055 -26.19 20250107 2160 4.40 20250304 9650 -76.63 20240404 1466 53.82 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
3 20250306 150931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2245 -65 5 -2.81 1463554790 634250 94.99 2275 2375 2245 3000 1620 2310 2307.54 0.72 0 40010 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1139 160.36 3.79 12 1.25 14.00 593.00 3760 20241112 -40.29 1466 20240806 53.14 3055 -26.51 20250107 2160 3.94 20250304 9650 -76.74 20240404 1466 53.14 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
4 20250306 140930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2270 -40 5 -1.73 1296738039 560291 83.92 2275 2375 2265 3000 1620 2310 2314.40 0.72 0 40558 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1152 162.14 3.83 12 1.10 14.00 593.00 3760 20241112 -39.63 1466 20240806 54.84 3055 -25.70 20250107 2160 5.09 20250304 9650 -76.48 20240404 1466 54.84 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
5 20250306 130931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2280 -30 5 -1.30 1216642664 525097 78.65 2275 2375 2270 3000 1620 2310 2316.99 0.72 0 55048 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1157 162.86 3.84 12 1.03 14.00 593.00 3760 20241112 -39.36 1466 20240806 55.53 3055 -25.37 20250107 2160 5.56 20250304 9650 -76.37 20240404 1466 55.53 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
6 20250306 120930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2285 -25 5 -1.08 1132159422 488177 73.12 2275 2375 2270 3000 1620 2310 2319.16 0.72 0 72815 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1160 163.21 3.85 12 0.96 14.00 593.00 3760 20241112 -39.23 1466 20240806 55.87 3055 -25.20 20250107 2160 5.79 20250304 9650 -76.32 20240404 1466 55.87 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
7 20250306 110927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2300 -10 5 -0.43 1039099340 447756 67.06 2275 2375 2270 3000 1620 2310 2320.68 0.72 0 69802 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1167 164.29 3.88 12 0.88 14.00 593.00 3760 20241112 -38.83 1466 20240806 56.89 3055 -24.71 20250107 2160 6.48 20250304 9650 -76.17 20240404 1466 56.89 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
8 20250306 100930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2330 20 2 0.87 818560740 351696 52.67 2275 2375 2270 3000 1620 2310 2327.47 0.72 0 36403 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1182 166.43 3.93 12 0.69 14.00 593.00 3760 20241112 -38.03 1466 20240806 58.94 3055 -23.73 20250107 2160 7.87 20250304 9650 -75.85 20240404 1466 58.94 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
9 20250306 090933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2270 -40 5 -1.73 129185755 56673 8.49 2275 2305 2270 3000 1620 2310 2279.49 0.72 0 10150 2450 2380 2290 2220 2130 2415 2255 51 690 100 1470 5 1 50748440 1152 162.14 3.83 12 0.11 14.00 593.00 3760 20241112 -39.63 1466 20240806 54.84 3055 -25.70 20250107 2160 5.09 20250304 9650 -76.48 20240404 1466 54.84 20240806 3.09 N 225190 100 50 억 367826 N N 0 N 00 N
10 20250305 160921 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2310 75 2 3.36 1503833217 660643 178.94 2235 2360 2200 2905 1565 2235 2276.34 0.79 0 -33198 2285 2260 2210 2185 2135 2272 2197 51 670 100 1430 5 1 50748440 1172 165.00 3.90 12 1.30 14.00 593.00 3760 20241112 -38.56 1466 20240806 57.57 3055 -24.39 20250107 2160 6.94 20250304 9650 -76.06 20240404 1466 57.57 20240806 3.08 N 225190 100 50 억 403385 N N 0 N 00 N
11 20250305 150924 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2300 65 2 2.91 1443925504 634620 171.89 2235 2360 2200 2905 1565 2235 2275.32 0.79 0 -35235 2285 2260 2210 2185 2135 2272 2197 51 670 100 1430 5 1 50748440 1167 164.29 3.88 12 1.25 14.00 593.00 3760 20241112 -38.83 1466 20240806 56.89 3055 -24.71 20250107 2160 6.48 20250304 9650 -76.17 20240404 1466 56.89 20240806 3.08 N 225190 100 50 억 403385 N N 0 N 00 N
12 20250305 140923 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2280 45 2 2.01 1154493970 508717 137.79 2235 2360 2200 2905 1565 2235 2269.49 0.79 0 -74616 2285 2260 2210 2185 2135 2272 2197 51 670 100 1430 5 1 50748440 1157 162.86 3.84 12 1.00 14.00 593.00 3760 20241112 -39.36 1466 20240806 55.53 3055 -25.37 20250107 2160 5.56 20250304 9650 -76.37 20240404 1466 55.53 20240806 3.08 N 225190 100 50 억 403385 N N 0 N 00 N