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
228850/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,6640,-40,5,-0.60,20329880,3059,100.92,6700,6700,6620,8680,4680,6680,6645.92,1.97,0,-429,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1102,5.62,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.76,5620,20241209,18.15,6940,-4.32,20250220,5950,11.60,20250103,9250,-28.22,20240312,5620,18.15,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250306,150937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-10,5,-0.15,17302040,2603,85.88,6700,6700,6620,8680,4680,6680,6646.96,1.97,0,27,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1107,5.65,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.43,5620,20241209,18.68,6940,-3.89,20250220,5950,12.10,20250103,9250,-27.89,20240312,5620,18.68,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250306,140936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-50,5,-0.75,17195320,2587,85.35,6700,6700,6620,8680,4680,6680,6646.82,1.97,0,31,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1100,5.61,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.86,5620,20241209,17.97,6940,-4.47,20250220,5950,11.43,20250103,9250,-28.32,20240312,5620,17.97,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250306,130937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-50,5,-0.75,15869320,2387,78.75,6700,6700,6620,8680,4680,6680,6648.23,1.97,0,31,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1100,5.61,0.43,12,0.01,1181.00,15443.00,9320,20240226,-28.86,5620,20241209,17.97,6940,-4.47,20250220,5950,11.43,20250103,9250,-28.32,20240312,5620,17.97,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250306,120936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-60,5,-0.90,7882665,1186,39.13,6700,6700,6620,8680,4680,6680,6646.43,1.97,0,-158,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1098,5.61,0.43,12,0.01,1181.00,15443.00,9320,20240226,-28.97,5620,20241209,17.79,6940,-4.61,20250220,5950,11.26,20250103,9250,-28.43,20240312,5620,17.79,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250306,110933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-10,5,-0.15,3240890,485,16.00,6700,6700,6620,8680,4680,6680,6682.25,1.97,0,-158,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1107,5.65,0.43,12,0.00,1181.00,15443.00,9320,20240226,-28.43,5620,20241209,18.68,6940,-3.89,20250220,5950,12.10,20250103,9250,-27.89,20240312,5620,18.68,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250306,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,10,2,0.15,3167520,474,15.64,6700,6700,6620,8680,4680,6680,6682.53,1.97,0,-158,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1110,5.66,0.43,12,0.00,1181.00,15443.00,9320,20240226,-28.22,5620,20241209,19.04,6940,-3.60,20250220,5950,12.44,20250103,9250,-27.68,20240312,5620,19.04,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250306,090938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,20,2,0.30,13400,2,0.07,6700,6700,6700,8680,4680,6680,6700.00,1.97,0,0,6746,6712,6666,6632,6586,6690,6610,83,2000,500,4670,10,1,16591014,1112,5.67,0.43,12,0.00,1181.00,15443.00,9320,20240226,-28.11,5620,20241209,19.22,6940,-3.46,20250220,5950,12.61,20250103,9250,-27.57,20240312,5620,19.22,20241209,0.37,N,228850,500,82 억,,326819,N,N,0,N,00,N
20250305,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,10,2,0.15,20195820,3031,90.69,6700,6700,6620,8670,4670,6670,6663.09,1.97,0,-602,6790,6730,6660,6600,6530,6760,6630,83,2000,500,4660,10,1,16591014,1108,5.66,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.33,5620,20241209,18.86,6940,-3.75,20250220,5950,12.27,20250103,9250,-27.78,20240312,5620,18.86,20241209,0.38,N,228850,500,82 억,,326715,N,N,0,N,00,N
20250305,150929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-30,5,-0.45,18179370,2728,81.63,6700,6700,6630,8670,4670,6670,6663.99,1.97,0,-605,6790,6730,6660,6600,6530,6760,6630,83,2000,500,4660,10,1,16591014,1102,5.62,0.43,12,0.02,1181.00,15443.00,9320,20240226,-28.76,5620,20241209,18.15,6940,-4.32,20250220,5950,11.60,20250103,9250,-28.22,20240312,5620,18.15,20241209,0.38,N,228850,500,82 억,,326715,N,N,0,N,00,N
20250305,140928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,-20,5,-0.30,12615310,1892,56.61,6700,6700,6630,8670,4670,6670,6667.71,1.97,0,-15,6790,6730,6660,6600,6530,6760,6630,83,2000,500,4660,10,1,16591014,1103,5.63,0.43,12,0.01,1181.00,15443.00,9320,20240226,-28.65,5620,20241209,18.33,6940,-4.18,20250220,5950,11.76,20250103,9250,-28.11,20240312,5620,18.33,20241209,0.38,N,228850,500,82 억,,326715,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 160937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6640 -40 5 -0.60 20329880 3059 100.92 6700 6700 6620 8680 4680 6680 6645.92 1.97 0 -429 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1102 5.62 0.43 12 0.02 1181.00 15443.00 9320 20240226 -28.76 5620 20241209 18.15 6940 -4.32 20250220 5950 11.60 20250103 9250 -28.22 20240312 5620 18.15 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
3 20250306 150937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 -10 5 -0.15 17302040 2603 85.88 6700 6700 6620 8680 4680 6680 6646.96 1.97 0 27 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1107 5.65 0.43 12 0.02 1181.00 15443.00 9320 20240226 -28.43 5620 20241209 18.68 6940 -3.89 20250220 5950 12.10 20250103 9250 -27.89 20240312 5620 18.68 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
4 20250306 140936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 -50 5 -0.75 17195320 2587 85.35 6700 6700 6620 8680 4680 6680 6646.82 1.97 0 31 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1100 5.61 0.43 12 0.02 1181.00 15443.00 9320 20240226 -28.86 5620 20241209 17.97 6940 -4.47 20250220 5950 11.43 20250103 9250 -28.32 20240312 5620 17.97 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
5 20250306 130937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 -50 5 -0.75 15869320 2387 78.75 6700 6700 6620 8680 4680 6680 6648.23 1.97 0 31 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1100 5.61 0.43 12 0.01 1181.00 15443.00 9320 20240226 -28.86 5620 20241209 17.97 6940 -4.47 20250220 5950 11.43 20250103 9250 -28.32 20240312 5620 17.97 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
6 20250306 120936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 -60 5 -0.90 7882665 1186 39.13 6700 6700 6620 8680 4680 6680 6646.43 1.97 0 -158 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1098 5.61 0.43 12 0.01 1181.00 15443.00 9320 20240226 -28.97 5620 20241209 17.79 6940 -4.61 20250220 5950 11.26 20250103 9250 -28.43 20240312 5620 17.79 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
7 20250306 110933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 -10 5 -0.15 3240890 485 16.00 6700 6700 6620 8680 4680 6680 6682.25 1.97 0 -158 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1107 5.65 0.43 12 0.00 1181.00 15443.00 9320 20240226 -28.43 5620 20241209 18.68 6940 -3.89 20250220 5950 12.10 20250103 9250 -27.89 20240312 5620 18.68 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
8 20250306 100935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 10 2 0.15 3167520 474 15.64 6700 6700 6620 8680 4680 6680 6682.53 1.97 0 -158 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1110 5.66 0.43 12 0.00 1181.00 15443.00 9320 20240226 -28.22 5620 20241209 19.04 6940 -3.60 20250220 5950 12.44 20250103 9250 -27.68 20240312 5620 19.04 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
9 20250306 090938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 20 2 0.30 13400 2 0.07 6700 6700 6700 8680 4680 6680 6700.00 1.97 0 0 6746 6712 6666 6632 6586 6690 6610 83 2000 500 4670 10 1 16591014 1112 5.67 0.43 12 0.00 1181.00 15443.00 9320 20240226 -28.11 5620 20241209 19.22 6940 -3.46 20250220 5950 12.61 20250103 9250 -27.57 20240312 5620 19.22 20241209 0.37 N 228850 500 82 억 326819 N N 0 N 00 N
10 20250305 160926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 10 2 0.15 20195820 3031 90.69 6700 6700 6620 8670 4670 6670 6663.09 1.97 0 -602 6790 6730 6660 6600 6530 6760 6630 83 2000 500 4660 10 1 16591014 1108 5.66 0.43 12 0.02 1181.00 15443.00 9320 20240226 -28.33 5620 20241209 18.86 6940 -3.75 20250220 5950 12.27 20250103 9250 -27.78 20240312 5620 18.86 20241209 0.38 N 228850 500 82 억 326715 N N 0 N 00 N
11 20250305 150929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6640 -30 5 -0.45 18179370 2728 81.63 6700 6700 6630 8670 4670 6670 6663.99 1.97 0 -605 6790 6730 6660 6600 6530 6760 6630 83 2000 500 4660 10 1 16591014 1102 5.62 0.43 12 0.02 1181.00 15443.00 9320 20240226 -28.76 5620 20241209 18.15 6940 -4.32 20250220 5950 11.60 20250103 9250 -28.22 20240312 5620 18.15 20241209 0.38 N 228850 500 82 억 326715 N N 0 N 00 N
12 20250305 140928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 -20 5 -0.30 12615310 1892 56.61 6700 6700 6630 8670 4670 6670 6667.71 1.97 0 -15 6790 6730 6660 6600 6530 6760 6630 83 2000 500 4660 10 1 16591014 1103 5.63 0.43 12 0.01 1181.00 15443.00 9320 20240226 -28.65 5620 20241209 18.33 6940 -4.18 20250220 5950 11.76 20250103 9250 -28.11 20240312 5620 18.33 20241209 0.38 N 228850 500 82 억 326715 N N 0 N 00 N