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
238120/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
20250306,160945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,15,2,0.48,95969114,30988,76.31,3090,3170,3055,4035,2175,3105,3096.98,1.60,0,-10314,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,449,13.87,1.43,12,0.22,225.00,2178.00,4640,20240326,-32.76,2575,20241209,21.17,3370,-7.42,20250123,2975,4.87,20250103,4640,-32.76,20240326,2575,21.17,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250306,150944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,-30,5,-0.97,92318829,29814,73.42,3090,3170,3055,4035,2175,3105,3096.49,1.60,0,-10559,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,442,13.67,1.41,12,0.21,225.00,2178.00,4640,20240326,-33.73,2575,20241209,19.42,3370,-8.75,20250123,2975,3.36,20250103,4640,-33.73,20240326,2575,19.42,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250306,140944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,-15,5,-0.48,65806789,21259,52.35,3090,3170,3055,4035,2175,3105,3095.48,1.60,0,-7560,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,444,13.73,1.42,12,0.15,225.00,2178.00,4640,20240326,-33.41,2575,20241209,20.00,3370,-8.31,20250123,2975,3.87,20250103,4640,-33.41,20240326,2575,20.00,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250306,130945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,-45,5,-1.45,56271194,18160,44.72,3090,3170,3055,4035,2175,3105,3098.63,1.60,0,-6403,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,440,13.60,1.40,12,0.13,225.00,2178.00,4640,20240326,-34.05,2575,20241209,18.83,3370,-9.20,20250123,2975,2.86,20250103,4640,-34.05,20240326,2575,18.83,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250306,120944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,-30,5,-0.97,51647354,16649,41.00,3090,3170,3055,4035,2175,3105,3102.13,1.60,0,-5513,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,442,13.67,1.41,12,0.12,225.00,2178.00,4640,20240326,-33.73,2575,20241209,19.42,3370,-8.75,20250123,2975,3.36,20250103,4640,-33.73,20240326,2575,19.42,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250306,110941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,5,2,0.16,40382969,13017,32.05,3090,3170,3055,4035,2175,3105,3102.33,1.60,0,-3780,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,447,13.82,1.43,12,0.09,225.00,2178.00,4640,20240326,-32.97,2575,20241209,20.78,3370,-7.72,20250123,2975,4.54,20250103,4640,-32.97,20240326,2575,20.78,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250306,100943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,-35,5,-1.13,32864915,10569,26.03,3090,3170,3065,4035,2175,3105,3109.56,1.60,0,-2064,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,441,13.64,1.41,12,0.07,225.00,2178.00,4640,20240326,-33.84,2575,20241209,19.22,3370,-8.90,20250123,2975,3.19,20250103,4640,-33.84,20240326,2575,19.22,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250306,090946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,15,2,0.48,7211620,2304,5.67,3090,3170,3090,4035,2175,3105,3130.04,1.60,0,-973,3165,3135,3085,3055,3005,3150,3070,72,930,500,2170,5,1,14378896,449,13.87,1.43,12,0.02,225.00,2178.00,4640,20240326,-32.76,2575,20241209,21.17,3370,-7.42,20250123,2975,4.87,20250103,4640,-32.76,20240326,2575,21.17,20241209,1.67,N,238120,500,71 억,,230733,N,N,0,N,00,N
20250305,160934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,70,2,2.31,125134015,40607,114.10,3035,3115,3035,3945,2125,3035,3081.59,1.61,0,-1060,3085,3060,3025,3000,2965,3042,2982,72,910,500,2120,5,1,14378896,446,13.80,1.43,12,0.28,225.00,2178.00,4640,20240326,-33.08,2575,20241209,20.58,3370,-7.86,20250123,2975,4.37,20250103,4640,-33.08,20240326,2575,20.58,20241209,1.65,N,238120,500,71 억,,231793,N,N,0,N,00,N
20250305,150937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,70,2,2.31,123215850,39989,112.37,3035,3115,3035,3945,2125,3035,3081.24,1.61,0,-894,3085,3060,3025,3000,2965,3042,2982,72,910,500,2120,5,1,14378896,446,13.80,1.43,12,0.28,225.00,2178.00,4640,20240326,-33.08,2575,20241209,20.58,3370,-7.86,20250123,2975,4.37,20250103,4640,-33.08,20240326,2575,20.58,20241209,1.65,N,238120,500,71 억,,231793,N,N,0,N,00,N
20250305,140936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,45,2,1.48,89764190,29157,81.93,3035,3110,3035,3945,2125,3035,3078.65,1.61,0,-563,3085,3060,3025,3000,2965,3042,2982,72,910,500,2120,5,1,14378896,443,13.69,1.41,12,0.20,225.00,2178.00,4640,20240326,-33.62,2575,20241209,19.61,3370,-8.61,20250123,2975,3.53,20250103,4640,-33.62,20240326,2575,19.61,20241209,1.65,N,238120,500,71 억,,231793,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 160945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 15 2 0.48 95969114 30988 76.31 3090 3170 3055 4035 2175 3105 3096.98 1.60 0 -10314 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 449 13.87 1.43 12 0.22 225.00 2178.00 4640 20240326 -32.76 2575 20241209 21.17 3370 -7.42 20250123 2975 4.87 20250103 4640 -32.76 20240326 2575 21.17 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
3 20250306 150944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3075 -30 5 -0.97 92318829 29814 73.42 3090 3170 3055 4035 2175 3105 3096.49 1.60 0 -10559 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 442 13.67 1.41 12 0.21 225.00 2178.00 4640 20240326 -33.73 2575 20241209 19.42 3370 -8.75 20250123 2975 3.36 20250103 4640 -33.73 20240326 2575 19.42 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
4 20250306 140944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 -15 5 -0.48 65806789 21259 52.35 3090 3170 3055 4035 2175 3105 3095.48 1.60 0 -7560 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 444 13.73 1.42 12 0.15 225.00 2178.00 4640 20240326 -33.41 2575 20241209 20.00 3370 -8.31 20250123 2975 3.87 20250103 4640 -33.41 20240326 2575 20.00 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
5 20250306 130945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3060 -45 5 -1.45 56271194 18160 44.72 3090 3170 3055 4035 2175 3105 3098.63 1.60 0 -6403 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 440 13.60 1.40 12 0.13 225.00 2178.00 4640 20240326 -34.05 2575 20241209 18.83 3370 -9.20 20250123 2975 2.86 20250103 4640 -34.05 20240326 2575 18.83 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
6 20250306 120944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3075 -30 5 -0.97 51647354 16649 41.00 3090 3170 3055 4035 2175 3105 3102.13 1.60 0 -5513 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 442 13.67 1.41 12 0.12 225.00 2178.00 4640 20240326 -33.73 2575 20241209 19.42 3370 -8.75 20250123 2975 3.36 20250103 4640 -33.73 20240326 2575 19.42 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
7 20250306 110941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3110 5 2 0.16 40382969 13017 32.05 3090 3170 3055 4035 2175 3105 3102.33 1.60 0 -3780 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 447 13.82 1.43 12 0.09 225.00 2178.00 4640 20240326 -32.97 2575 20241209 20.78 3370 -7.72 20250123 2975 4.54 20250103 4640 -32.97 20240326 2575 20.78 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
8 20250306 100943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3070 -35 5 -1.13 32864915 10569 26.03 3090 3170 3065 4035 2175 3105 3109.56 1.60 0 -2064 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 441 13.64 1.41 12 0.07 225.00 2178.00 4640 20240326 -33.84 2575 20241209 19.22 3370 -8.90 20250123 2975 3.19 20250103 4640 -33.84 20240326 2575 19.22 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
9 20250306 090946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 15 2 0.48 7211620 2304 5.67 3090 3170 3090 4035 2175 3105 3130.04 1.60 0 -973 3165 3135 3085 3055 3005 3150 3070 72 930 500 2170 5 1 14378896 449 13.87 1.43 12 0.02 225.00 2178.00 4640 20240326 -32.76 2575 20241209 21.17 3370 -7.42 20250123 2975 4.87 20250103 4640 -32.76 20240326 2575 21.17 20241209 1.67 N 238120 500 71 억 230733 N N 0 N 00 N
10 20250305 160934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3105 70 2 2.31 125134015 40607 114.10 3035 3115 3035 3945 2125 3035 3081.59 1.61 0 -1060 3085 3060 3025 3000 2965 3042 2982 72 910 500 2120 5 1 14378896 446 13.80 1.43 12 0.28 225.00 2178.00 4640 20240326 -33.08 2575 20241209 20.58 3370 -7.86 20250123 2975 4.37 20250103 4640 -33.08 20240326 2575 20.58 20241209 1.65 N 238120 500 71 억 231793 N N 0 N 00 N
11 20250305 150937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3105 70 2 2.31 123215850 39989 112.37 3035 3115 3035 3945 2125 3035 3081.24 1.61 0 -894 3085 3060 3025 3000 2965 3042 2982 72 910 500 2120 5 1 14378896 446 13.80 1.43 12 0.28 225.00 2178.00 4640 20240326 -33.08 2575 20241209 20.58 3370 -7.86 20250123 2975 4.37 20250103 4640 -33.08 20240326 2575 20.58 20241209 1.65 N 238120 500 71 억 231793 N N 0 N 00 N
12 20250305 140936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3080 45 2 1.48 89764190 29157 81.93 3035 3110 3035 3945 2125 3035 3078.65 1.61 0 -563 3085 3060 3025 3000 2965 3042 2982 72 910 500 2120 5 1 14378896 443 13.69 1.41 12 0.20 225.00 2178.00 4640 20240326 -33.62 2575 20241209 19.61 3370 -8.61 20250123 2975 3.53 20250103 4640 -33.62 20240326 2575 19.61 20241209 1.65 N 238120 500 71 억 231793 N N 0 N 00 N