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
226400/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
20250306,160934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,210,2,2.82,1503995285,195939,103.66,7430,7780,7430,9680,5220,7450,7675.93,3.81,0,-12597,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1583,43.03,2.91,12,0.95,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,150934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,200,2,2.68,1431731475,186470,98.66,7430,7780,7430,9680,5220,7450,7678.08,3.81,0,-14620,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1581,42.98,2.91,12,0.90,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,140933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,200,2,2.68,1203015975,156562,82.83,7430,7780,7430,9680,5220,7450,7683.96,3.81,0,-10581,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1581,42.98,2.91,12,0.76,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,130934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,210,2,2.82,1048266225,136356,72.14,7430,7780,7430,9680,5220,7450,7687.72,3.81,0,-8669,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1583,43.03,2.91,12,0.66,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,120933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7700,250,2,3.36,922433585,119958,63.47,7430,7780,7430,9680,5220,7450,7689.64,3.81,0,-432,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1591,43.26,2.92,12,0.58,178.00,2633.00,8880,20250210,-13.29,4060,20240610,89.66,8880,-13.29,20250210,6330,21.64,20250108,8880,-13.29,20250210,4060,89.66,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,110930,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7720,270,2,3.62,804389515,104631,55.36,7430,7780,7430,9680,5220,7450,7687.87,3.81,0,-2132,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1595,43.37,2.93,12,0.51,178.00,2633.00,8880,20250210,-13.06,4060,20240610,90.15,8880,-13.06,20250210,6330,21.96,20250108,8880,-13.06,20250210,4060,90.15,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,100932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7670,220,2,2.95,612767525,79777,42.21,7430,7780,7430,9680,5220,7450,7681.00,3.81,0,2379,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1585,43.09,2.91,12,0.39,178.00,2633.00,8880,20250210,-13.63,4060,20240610,88.92,8880,-13.63,20250210,6330,21.17,20250108,8880,-13.63,20250210,4060,88.92,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,090935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7640,190,2,2.55,82937800,10938,5.79,7430,7680,7430,9680,5220,7450,7582.54,3.81,0,4603,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1579,42.92,2.90,12,0.05,178.00,2633.00,8880,20250210,-13.96,4060,20240610,88.18,8880,-13.96,20250210,6330,20.70,20250108,8880,-13.96,20250210,4060,88.18,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250305,160923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,20,2,0.27,1402800475,187973,69.44,7440,7590,7360,9650,5210,7430,7462.80,3.74,0,5699,7843,7636,7343,7136,6843,7740,7240,103,2220,500,5340,10,1,20661601,1539,41.85,2.83,12,0.91,178.00,2633.00,8880,20250210,-16.10,4060,20240610,83.50,8880,-16.10,20250210,6330,17.69,20250108,8880,-16.10,20250210,4060,83.50,20240610,5.82,N,226400,500,103 억,,773168,N,N,0,N,00,N
20250305,150927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7460,30,2,0.40,1275233765,170873,63.12,7440,7590,7360,9650,5210,7430,7463.05,3.74,0,7574,7843,7636,7343,7136,6843,7740,7240,103,2220,500,5340,10,1,20661601,1541,41.91,2.83,12,0.83,178.00,2633.00,8880,20250210,-15.99,4060,20240610,83.74,8880,-15.99,20250210,6330,17.85,20250108,8880,-15.99,20250210,4060,83.74,20240610,5.82,N,226400,500,103 억,,773168,N,N,0,N,00,N
20250305,140925,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7480,50,2,0.67,1081971645,144847,53.50,7440,7590,7360,9650,5210,7430,7469.76,3.74,0,5510,7843,7636,7343,7136,6843,7740,7240,103,2220,500,5340,10,1,20661601,1545,42.02,2.84,12,0.70,178.00,2633.00,8880,20250210,-15.77,4060,20240610,84.24,8880,-15.77,20250210,6330,18.17,20250108,8880,-15.77,20250210,4060,84.24,20240610,5.82,N,226400,500,103 억,,773168,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 160934 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7660 210 2 2.82 1503995285 195939 103.66 7430 7780 7430 9680 5220 7450 7675.93 3.81 0 -12597 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1583 43.03 2.91 12 0.95 178.00 2633.00 8880 20250210 -13.74 4060 20240610 88.67 8880 -13.74 20250210 6330 21.01 20250108 8880 -13.74 20250210 4060 88.67 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
3 20250306 150934 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7650 200 2 2.68 1431731475 186470 98.66 7430 7780 7430 9680 5220 7450 7678.08 3.81 0 -14620 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1581 42.98 2.91 12 0.90 178.00 2633.00 8880 20250210 -13.85 4060 20240610 88.42 8880 -13.85 20250210 6330 20.85 20250108 8880 -13.85 20250210 4060 88.42 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
4 20250306 140933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7650 200 2 2.68 1203015975 156562 82.83 7430 7780 7430 9680 5220 7450 7683.96 3.81 0 -10581 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1581 42.98 2.91 12 0.76 178.00 2633.00 8880 20250210 -13.85 4060 20240610 88.42 8880 -13.85 20250210 6330 20.85 20250108 8880 -13.85 20250210 4060 88.42 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
5 20250306 130934 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7660 210 2 2.82 1048266225 136356 72.14 7430 7780 7430 9680 5220 7450 7687.72 3.81 0 -8669 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1583 43.03 2.91 12 0.66 178.00 2633.00 8880 20250210 -13.74 4060 20240610 88.67 8880 -13.74 20250210 6330 21.01 20250108 8880 -13.74 20250210 4060 88.67 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
6 20250306 120933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7700 250 2 3.36 922433585 119958 63.47 7430 7780 7430 9680 5220 7450 7689.64 3.81 0 -432 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1591 43.26 2.92 12 0.58 178.00 2633.00 8880 20250210 -13.29 4060 20240610 89.66 8880 -13.29 20250210 6330 21.64 20250108 8880 -13.29 20250210 4060 89.66 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
7 20250306 110930 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7720 270 2 3.62 804389515 104631 55.36 7430 7780 7430 9680 5220 7450 7687.87 3.81 0 -2132 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1595 43.37 2.93 12 0.51 178.00 2633.00 8880 20250210 -13.06 4060 20240610 90.15 8880 -13.06 20250210 6330 21.96 20250108 8880 -13.06 20250210 4060 90.15 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
8 20250306 100932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7670 220 2 2.95 612767525 79777 42.21 7430 7780 7430 9680 5220 7450 7681.00 3.81 0 2379 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1585 43.09 2.91 12 0.39 178.00 2633.00 8880 20250210 -13.63 4060 20240610 88.92 8880 -13.63 20250210 6330 21.17 20250108 8880 -13.63 20250210 4060 88.92 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
9 20250306 090935 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7640 190 2 2.55 82937800 10938 5.79 7430 7680 7430 9680 5220 7450 7582.54 3.81 0 4603 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1579 42.92 2.90 12 0.05 178.00 2633.00 8880 20250210 -13.96 4060 20240610 88.18 8880 -13.96 20250210 6330 20.70 20250108 8880 -13.96 20250210 4060 88.18 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
10 20250305 160923 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7450 20 2 0.27 1402800475 187973 69.44 7440 7590 7360 9650 5210 7430 7462.80 3.74 0 5699 7843 7636 7343 7136 6843 7740 7240 103 2220 500 5340 10 1 20661601 1539 41.85 2.83 12 0.91 178.00 2633.00 8880 20250210 -16.10 4060 20240610 83.50 8880 -16.10 20250210 6330 17.69 20250108 8880 -16.10 20250210 4060 83.50 20240610 5.82 N 226400 500 103 억 773168 N N 0 N 00 N
11 20250305 150927 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7460 30 2 0.40 1275233765 170873 63.12 7440 7590 7360 9650 5210 7430 7463.05 3.74 0 7574 7843 7636 7343 7136 6843 7740 7240 103 2220 500 5340 10 1 20661601 1541 41.91 2.83 12 0.83 178.00 2633.00 8880 20250210 -15.99 4060 20240610 83.74 8880 -15.99 20250210 6330 17.85 20250108 8880 -15.99 20250210 4060 83.74 20240610 5.82 N 226400 500 103 억 773168 N N 0 N 00 N
12 20250305 140925 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7480 50 2 0.67 1081971645 144847 53.50 7440 7590 7360 9650 5210 7430 7469.76 3.74 0 5510 7843 7636 7343 7136 6843 7740 7240 103 2220 500 5340 10 1 20661601 1545 42.02 2.84 12 0.70 178.00 2633.00 8880 20250210 -15.77 4060 20240610 84.24 8880 -15.77 20250210 6330 18.17 20250108 8880 -15.77 20250210 4060 84.24 20240610 5.82 N 226400 500 103 억 773168 N N 0 N 00 N