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
228670/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
20250306,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-510,5,-6.07,796311630,98548,242.19,8490,8490,7890,10920,5880,8400,8081.90,11.66,0,-50370,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1224,-56.76,0.96,12,0.64,-139.00,8212.00,17680,20240319,-55.37,5070,20241210,55.62,9200,-14.24,20250212,5710,38.18,20250102,17680,-55.37,20240319,5070,55.62,20241210,3.20,N,228670,500,77 억,,1808784,N,N,3,N,00,N
20250306,150936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-470,5,-5.60,693822125,85583,210.33,8490,8490,7930,10920,5880,8400,8107.01,11.66,0,-45418,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1230,-57.05,0.97,12,0.55,-139.00,8212.00,17680,20240319,-55.15,5070,20241210,56.41,9200,-13.80,20250212,5710,38.88,20250102,17680,-55.15,20240319,5070,56.41,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N
20250306,140935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-330,5,-3.93,540059055,66356,163.08,8490,8490,7960,10920,5880,8400,8138.81,11.66,0,-32739,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1252,-58.06,0.98,12,0.43,-139.00,8212.00,17680,20240319,-54.36,5070,20241210,59.17,9200,-12.28,20250212,5710,41.33,20250102,17680,-54.36,20240319,5070,59.17,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N
20250306,130936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,-310,5,-3.69,430074855,52679,129.46,8490,8490,8030,10920,5880,8400,8164.07,11.66,0,-24765,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1255,-58.20,0.99,12,0.34,-139.00,8212.00,17680,20240319,-54.24,5070,20241210,59.57,9200,-12.07,20250212,5710,41.68,20250102,17680,-54.24,20240319,5070,59.57,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N
20250306,120935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,-310,5,-3.69,402704140,49301,121.16,8490,8490,8030,10920,5880,8400,8168.28,11.66,0,-22890,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1255,-58.20,0.99,12,0.32,-139.00,8212.00,17680,20240319,-54.24,5070,20241210,59.57,9200,-12.07,20250212,5710,41.68,20250102,17680,-54.24,20240319,5070,59.57,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N
20250306,110932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,-180,5,-2.14,158476340,19222,47.24,8490,8490,8170,10920,5880,8400,8244.53,11.66,0,-7136,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1275,-59.14,1.00,12,0.12,-139.00,8212.00,17680,20240319,-53.51,5070,20241210,62.13,9200,-10.65,20250212,5710,43.96,20250102,17680,-53.51,20240319,5070,62.13,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N
20250306,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-200,5,-2.38,140540170,17042,41.88,8490,8490,8170,10920,5880,8400,8246.69,11.66,0,-6763,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1272,-58.99,1.00,12,0.11,-139.00,8212.00,17680,20240319,-53.62,5070,20241210,61.74,9200,-10.87,20250212,5710,43.61,20250102,17680,-53.62,20240319,5070,61.74,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N
20250306,090938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-140,5,-1.67,31618230,3795,9.33,8490,8490,8260,10920,5880,8400,8331.55,11.66,0,-2304,8786,8592,8406,8212,8026,8690,8310,78,2520,500,5710,10,1,15513053,1281,-59.42,1.01,12,0.02,-139.00,8212.00,17680,20240319,-53.28,5070,20241210,62.92,9200,-10.22,20250212,5710,44.66,20250102,17680,-53.28,20240319,5070,62.92,20241210,3.20,N,228670,500,77 억,,1808784,N,N,0,N,00,N
20250305,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,80,2,0.96,339415460,40653,55.74,8220,8600,8220,10810,5830,8320,8348.98,11.74,0,-12523,8793,8556,8363,8126,7933,8460,8030,78,2490,500,5650,10,1,15513053,1303,-60.43,1.02,12,0.26,-139.00,8212.00,17680,20240319,-52.49,5070,20241210,65.68,9200,-8.70,20250212,5710,47.11,20250102,17680,-52.49,20240319,5070,65.68,20241210,3.25,N,228670,500,77 억,,1821120,N,N,1,N,00,N
20250305,150929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,-50,5,-0.60,233443350,27991,38.38,8220,8600,8220,10810,5830,8320,8339.94,11.74,0,-9228,8793,8556,8363,8126,7933,8460,8030,78,2490,500,5650,10,1,15513053,1283,-59.50,1.01,12,0.18,-139.00,8212.00,17680,20240319,-53.22,5070,20241210,63.12,9200,-10.11,20250212,5710,44.83,20250102,17680,-53.22,20240319,5070,63.12,20241210,3.25,N,228670,500,77 억,,1821120,N,N,1,N,00,N
20250305,140928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8310,-10,5,-0.12,176645410,21138,28.98,8220,8600,8220,10810,5830,8320,8356.77,11.74,0,-8360,8793,8556,8363,8126,7933,8460,8030,78,2490,500,5650,10,1,15513053,1289,-59.78,1.01,12,0.14,-139.00,8212.00,17680,20240319,-53.00,5070,20241210,63.91,9200,-9.67,20250212,5710,45.53,20250102,17680,-53.00,20240319,5070,63.91,20241210,3.25,N,228670,500,77 억,,1821120,N,N,1,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 160937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7890 -510 5 -6.07 796311630 98548 242.19 8490 8490 7890 10920 5880 8400 8081.90 11.66 0 -50370 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1224 -56.76 0.96 12 0.64 -139.00 8212.00 17680 20240319 -55.37 5070 20241210 55.62 9200 -14.24 20250212 5710 38.18 20250102 17680 -55.37 20240319 5070 55.62 20241210 3.20 N 228670 500 77 억 1808784 N N 3 N 00 N
3 20250306 150936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -470 5 -5.60 693822125 85583 210.33 8490 8490 7930 10920 5880 8400 8107.01 11.66 0 -45418 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1230 -57.05 0.97 12 0.55 -139.00 8212.00 17680 20240319 -55.15 5070 20241210 56.41 9200 -13.80 20250212 5710 38.88 20250102 17680 -55.15 20240319 5070 56.41 20241210 3.20 N 228670 500 77 억 1808784 N N 0 N 00 N
4 20250306 140935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8070 -330 5 -3.93 540059055 66356 163.08 8490 8490 7960 10920 5880 8400 8138.81 11.66 0 -32739 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1252 -58.06 0.98 12 0.43 -139.00 8212.00 17680 20240319 -54.36 5070 20241210 59.17 9200 -12.28 20250212 5710 41.33 20250102 17680 -54.36 20240319 5070 59.17 20241210 3.20 N 228670 500 77 억 1808784 N N 0 N 00 N
5 20250306 130936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8090 -310 5 -3.69 430074855 52679 129.46 8490 8490 8030 10920 5880 8400 8164.07 11.66 0 -24765 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1255 -58.20 0.99 12 0.34 -139.00 8212.00 17680 20240319 -54.24 5070 20241210 59.57 9200 -12.07 20250212 5710 41.68 20250102 17680 -54.24 20240319 5070 59.57 20241210 3.20 N 228670 500 77 억 1808784 N N 0 N 00 N
6 20250306 120935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8090 -310 5 -3.69 402704140 49301 121.16 8490 8490 8030 10920 5880 8400 8168.28 11.66 0 -22890 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1255 -58.20 0.99 12 0.32 -139.00 8212.00 17680 20240319 -54.24 5070 20241210 59.57 9200 -12.07 20250212 5710 41.68 20250102 17680 -54.24 20240319 5070 59.57 20241210 3.20 N 228670 500 77 억 1808784 N N 0 N 00 N
7 20250306 110932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8220 -180 5 -2.14 158476340 19222 47.24 8490 8490 8170 10920 5880 8400 8244.53 11.66 0 -7136 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1275 -59.14 1.00 12 0.12 -139.00 8212.00 17680 20240319 -53.51 5070 20241210 62.13 9200 -10.65 20250212 5710 43.96 20250102 17680 -53.51 20240319 5070 62.13 20241210 3.20 N 228670 500 77 억 1808784 N N 0 N 00 N
8 20250306 100935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 -200 5 -2.38 140540170 17042 41.88 8490 8490 8170 10920 5880 8400 8246.69 11.66 0 -6763 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1272 -58.99 1.00 12 0.11 -139.00 8212.00 17680 20240319 -53.62 5070 20241210 61.74 9200 -10.87 20250212 5710 43.61 20250102 17680 -53.62 20240319 5070 61.74 20241210 3.20 N 228670 500 77 억 1808784 N N 0 N 00 N
9 20250306 090938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 -140 5 -1.67 31618230 3795 9.33 8490 8490 8260 10920 5880 8400 8331.55 11.66 0 -2304 8786 8592 8406 8212 8026 8690 8310 78 2520 500 5710 10 1 15513053 1281 -59.42 1.01 12 0.02 -139.00 8212.00 17680 20240319 -53.28 5070 20241210 62.92 9200 -10.22 20250212 5710 44.66 20250102 17680 -53.28 20240319 5070 62.92 20241210 3.20 N 228670 500 77 억 1808784 N N 0 N 00 N
10 20250305 160926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 80 2 0.96 339415460 40653 55.74 8220 8600 8220 10810 5830 8320 8348.98 11.74 0 -12523 8793 8556 8363 8126 7933 8460 8030 78 2490 500 5650 10 1 15513053 1303 -60.43 1.02 12 0.26 -139.00 8212.00 17680 20240319 -52.49 5070 20241210 65.68 9200 -8.70 20250212 5710 47.11 20250102 17680 -52.49 20240319 5070 65.68 20241210 3.25 N 228670 500 77 억 1821120 N N 1 N 00 N
11 20250305 150929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 -50 5 -0.60 233443350 27991 38.38 8220 8600 8220 10810 5830 8320 8339.94 11.74 0 -9228 8793 8556 8363 8126 7933 8460 8030 78 2490 500 5650 10 1 15513053 1283 -59.50 1.01 12 0.18 -139.00 8212.00 17680 20240319 -53.22 5070 20241210 63.12 9200 -10.11 20250212 5710 44.83 20250102 17680 -53.22 20240319 5070 63.12 20241210 3.25 N 228670 500 77 억 1821120 N N 1 N 00 N
12 20250305 140928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8310 -10 5 -0.12 176645410 21138 28.98 8220 8600 8220 10810 5830 8320 8356.77 11.74 0 -8360 8793 8556 8363 8126 7933 8460 8030 78 2490 500 5650 10 1 15513053 1289 -59.78 1.01 12 0.14 -139.00 8212.00 17680 20240319 -53.00 5070 20241210 63.91 9200 -9.67 20250212 5710 45.53 20250102 17680 -53.00 20240319 5070 63.91 20241210 3.25 N 228670 500 77 억 1821120 N N 1 N 00 N