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
240550/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
20250306,160947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,-440,5,-4.20,5899297015,582847,69.08,10450,10520,9990,13610,7330,10470,10121.17,0.21,0,-9698,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2065,17.94,3.75,12,2.83,559.00,2674.00,15490,20250213,-35.25,9160,20250214,9.50,15490,-35.25,20250213,9160,9.50,20250214,15490,-35.25,20250213,9160,9.50,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250306,150947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,-390,5,-3.72,5463498670,539468,63.94,10450,10520,9990,13610,7330,10470,10126.74,0.21,0,-9494,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2075,18.03,3.77,12,2.62,559.00,2674.00,15490,20250213,-34.93,9160,20250214,10.04,15490,-34.93,20250213,9160,10.04,20250214,15490,-34.93,20250213,9160,10.04,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250306,140946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10160,-310,5,-2.96,4832440495,476979,56.53,10450,10520,9990,13610,7330,10470,10130.42,0.21,0,-3969,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2092,18.18,3.80,12,2.32,559.00,2674.00,15490,20250213,-34.41,9160,20250214,10.92,15490,-34.41,20250213,9160,10.92,20250214,15490,-34.41,20250213,9160,10.92,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250306,130947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10090,-380,5,-3.63,4522215630,446347,52.90,10450,10520,9990,13610,7330,10470,10130.63,0.21,0,-792,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2077,18.05,3.77,12,2.17,559.00,2674.00,15490,20250213,-34.86,9160,20250214,10.15,15490,-34.86,20250213,9160,10.15,20250214,15490,-34.86,20250213,9160,10.15,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250306,120946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10110,-360,5,-3.44,4056913355,400238,47.44,10450,10520,9990,13610,7330,10470,10135.16,0.21,0,-2231,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2081,18.09,3.78,12,1.94,559.00,2674.00,15490,20250213,-34.73,9160,20250214,10.37,15490,-34.73,20250213,9160,10.37,20250214,15490,-34.73,20250213,9160,10.37,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250306,110943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10140,-330,5,-3.15,3655203840,360595,42.74,10450,10520,9990,13610,7330,10470,10135.38,0.21,0,-3661,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2088,18.14,3.79,12,1.75,559.00,2674.00,15490,20250213,-34.54,9160,20250214,10.70,15490,-34.54,20250213,9160,10.70,20250214,15490,-34.54,20250213,9160,10.70,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250306,100945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,-420,5,-4.01,2895838780,285207,33.80,10450,10520,9990,13610,7330,10470,10152.01,0.21,0,-12328,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2069,17.98,3.76,12,1.39,559.00,2674.00,15490,20250213,-35.12,9160,20250214,9.72,15490,-35.12,20250213,9160,9.72,20250214,15490,-35.12,20250213,9160,9.72,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250306,090949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,-230,5,-2.20,598783150,57820,6.85,10450,10520,10200,13610,7330,10470,10353.36,0.21,0,-1780,11043,10756,10473,10186,9903,10900,10330,111,3140,500,7320,10,1,20586940,2108,18.32,3.83,12,0.28,559.00,2674.00,15490,20250213,-33.89,9160,20250214,11.79,15490,-33.89,20250213,9160,11.79,20250214,15490,-33.89,20250213,9160,11.79,20250214,0.00,N,240550,500,110 억,,43674,N,N,0,N,00,N
20250305,160936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,340,2,3.36,8441025855,808170,109.37,10320,10760,10190,13160,7100,10130,10444.90,0.19,0,6475,10663,10396,10023,9756,9383,10210,9570,111,3030,500,7090,10,1,20586940,2155,18.73,3.92,12,3.93,559.00,2674.00,15490,20250213,-32.41,9160,20250214,14.30,15490,-32.41,20250213,9160,14.30,20250214,15490,-32.41,20250213,9160,14.30,20250214,0.00,N,240550,500,110 억,,39576,N,N,0,N,00,N
20250305,150939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,390,2,3.85,7919143485,758376,102.63,10320,10760,10190,13160,7100,10130,10442.59,0.19,0,6866,10663,10396,10023,9756,9383,10210,9570,111,3030,500,7090,10,1,20586940,2166,18.82,3.93,12,3.68,559.00,2674.00,15490,20250213,-32.09,9160,20250214,14.85,15490,-32.09,20250213,9160,14.85,20250214,15490,-32.09,20250213,9160,14.85,20250214,0.00,N,240550,500,110 억,,39576,N,N,0,N,00,N
20250305,140938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,350,2,3.46,6797870570,651160,88.12,10320,10760,10190,13160,7100,10130,10440.03,0.19,0,7847,10663,10396,10023,9756,9383,10210,9570,111,3030,500,7090,10,1,20586940,2158,18.75,3.92,12,3.16,559.00,2674.00,15490,20250213,-32.34,9160,20250214,14.41,15490,-32.34,20250213,9160,14.41,20250214,15490,-32.34,20250213,9160,14.41,20250214,0.00,N,240550,500,110 억,,39576,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 160947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10030 -440 5 -4.20 5899297015 582847 69.08 10450 10520 9990 13610 7330 10470 10121.17 0.21 0 -9698 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2065 17.94 3.75 12 2.83 559.00 2674.00 15490 20250213 -35.25 9160 20250214 9.50 15490 -35.25 20250213 9160 9.50 20250214 15490 -35.25 20250213 9160 9.50 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
3 20250306 150947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10080 -390 5 -3.72 5463498670 539468 63.94 10450 10520 9990 13610 7330 10470 10126.74 0.21 0 -9494 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2075 18.03 3.77 12 2.62 559.00 2674.00 15490 20250213 -34.93 9160 20250214 10.04 15490 -34.93 20250213 9160 10.04 20250214 15490 -34.93 20250213 9160 10.04 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
4 20250306 140946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10160 -310 5 -2.96 4832440495 476979 56.53 10450 10520 9990 13610 7330 10470 10130.42 0.21 0 -3969 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2092 18.18 3.80 12 2.32 559.00 2674.00 15490 20250213 -34.41 9160 20250214 10.92 15490 -34.41 20250213 9160 10.92 20250214 15490 -34.41 20250213 9160 10.92 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
5 20250306 130947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10090 -380 5 -3.63 4522215630 446347 52.90 10450 10520 9990 13610 7330 10470 10130.63 0.21 0 -792 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2077 18.05 3.77 12 2.17 559.00 2674.00 15490 20250213 -34.86 9160 20250214 10.15 15490 -34.86 20250213 9160 10.15 20250214 15490 -34.86 20250213 9160 10.15 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
6 20250306 120946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10110 -360 5 -3.44 4056913355 400238 47.44 10450 10520 9990 13610 7330 10470 10135.16 0.21 0 -2231 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2081 18.09 3.78 12 1.94 559.00 2674.00 15490 20250213 -34.73 9160 20250214 10.37 15490 -34.73 20250213 9160 10.37 20250214 15490 -34.73 20250213 9160 10.37 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
7 20250306 110943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10140 -330 5 -3.15 3655203840 360595 42.74 10450 10520 9990 13610 7330 10470 10135.38 0.21 0 -3661 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2088 18.14 3.79 12 1.75 559.00 2674.00 15490 20250213 -34.54 9160 20250214 10.70 15490 -34.54 20250213 9160 10.70 20250214 15490 -34.54 20250213 9160 10.70 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
8 20250306 100945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10050 -420 5 -4.01 2895838780 285207 33.80 10450 10520 9990 13610 7330 10470 10152.01 0.21 0 -12328 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2069 17.98 3.76 12 1.39 559.00 2674.00 15490 20250213 -35.12 9160 20250214 9.72 15490 -35.12 20250213 9160 9.72 20250214 15490 -35.12 20250213 9160 9.72 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
9 20250306 090949 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10240 -230 5 -2.20 598783150 57820 6.85 10450 10520 10200 13610 7330 10470 10353.36 0.21 0 -1780 11043 10756 10473 10186 9903 10900 10330 111 3140 500 7320 10 1 20586940 2108 18.32 3.83 12 0.28 559.00 2674.00 15490 20250213 -33.89 9160 20250214 11.79 15490 -33.89 20250213 9160 11.79 20250214 15490 -33.89 20250213 9160 11.79 20250214 0.00 N 240550 500 110 억 43674 N N 0 N 00 N
10 20250305 160936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10470 340 2 3.36 8441025855 808170 109.37 10320 10760 10190 13160 7100 10130 10444.90 0.19 0 6475 10663 10396 10023 9756 9383 10210 9570 111 3030 500 7090 10 1 20586940 2155 18.73 3.92 12 3.93 559.00 2674.00 15490 20250213 -32.41 9160 20250214 14.30 15490 -32.41 20250213 9160 14.30 20250214 15490 -32.41 20250213 9160 14.30 20250214 0.00 N 240550 500 110 억 39576 N N 0 N 00 N
11 20250305 150939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10520 390 2 3.85 7919143485 758376 102.63 10320 10760 10190 13160 7100 10130 10442.59 0.19 0 6866 10663 10396 10023 9756 9383 10210 9570 111 3030 500 7090 10 1 20586940 2166 18.82 3.93 12 3.68 559.00 2674.00 15490 20250213 -32.09 9160 20250214 14.85 15490 -32.09 20250213 9160 14.85 20250214 15490 -32.09 20250213 9160 14.85 20250214 0.00 N 240550 500 110 억 39576 N N 0 N 00 N
12 20250305 140938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10480 350 2 3.46 6797870570 651160 88.12 10320 10760 10190 13160 7100 10130 10440.03 0.19 0 7847 10663 10396 10023 9756 9383 10210 9570 111 3030 500 7090 10 1 20586940 2158 18.75 3.92 12 3.16 559.00 2674.00 15490 20250213 -32.34 9160 20250214 14.41 15490 -32.34 20250213 9160 14.41 20250214 15490 -32.34 20250213 9160 14.41 20250214 0.00 N 240550 500 110 억 39576 N N 0 N 00 N