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
290660/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
20250306,161032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,10,2,1.29,19548236,25060,162.64,778,788,770,1011,545,778,780.06,0.14,0,-109,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,363,-3.84,1.05,12,0.05,-205.00,749.00,1390,20240322,-43.31,671,20241209,17.44,923,-14.63,20250114,750,5.07,20250217,1390,-43.31,20240322,671,17.44,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250306,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-1,5,-0.13,19103325,24494,158.97,778,788,770,1011,545,778,779.92,0.14,0,161,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,358,-3.79,1.04,12,0.05,-205.00,749.00,1390,20240322,-44.10,671,20241209,15.80,923,-15.82,20250114,750,3.60,20250217,1390,-44.10,20240322,671,15.80,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250306,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,9,2,1.16,16102108,20673,134.17,778,788,770,1011,545,778,778.90,0.14,0,1119,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,363,-3.84,1.05,12,0.04,-205.00,749.00,1390,20240322,-43.38,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1390,-43.38,20240322,671,17.29,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250306,131032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,786,8,2,1.03,13527817,17364,112.69,778,788,778,1011,545,778,779.07,0.14,0,1627,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,362,-3.83,1.05,12,0.04,-205.00,749.00,1390,20240322,-43.45,671,20241209,17.14,923,-14.84,20250114,750,4.80,20250217,1390,-43.45,20240322,671,17.14,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250306,121031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,2,2,0.26,10935773,14037,91.10,778,788,778,1011,545,778,779.07,0.14,0,1627,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,359,-3.80,1.04,12,0.03,-205.00,749.00,1390,20240322,-43.88,671,20241209,16.24,923,-15.49,20250114,750,4.00,20250217,1390,-43.88,20240322,671,16.24,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250306,111028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,3,2,0.39,8683801,11150,72.37,778,788,778,1011,545,778,778.82,0.14,0,1627,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,360,-3.81,1.04,12,0.02,-205.00,749.00,1390,20240322,-43.81,671,20241209,16.39,923,-15.38,20250114,750,4.13,20250217,1390,-43.81,20240322,671,16.39,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250306,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,9,2,1.16,8335868,10704,69.47,778,788,778,1011,545,778,778.76,0.14,0,1627,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,363,-3.84,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.38,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1390,-43.38,20240322,671,17.29,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250306,091035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,778,0,3,0.00,1275142,1639,10.64,778,778,778,1011,545,778,778.00,0.14,0,-93,806,792,774,760,742,783,751,230,233,500,560,1,1,46081399,359,-3.80,1.04,12,0.00,-205.00,749.00,1390,20240322,-44.03,671,20241209,15.95,923,-15.71,20250114,750,3.73,20250217,1390,-44.03,20240322,671,15.95,20241209,0.00,N,290660,500,230 억,,65227,N,N,0,N,00,N
20250305,161020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,778,-4,5,-0.51,11916302,15408,71.05,782,788,756,1016,548,782,773.38,0.14,0,-1550,844,812,795,763,746,804,755,230,234,500,560,1,1,46081399,359,-3.80,1.04,12,0.03,-205.00,749.00,1524,20240221,-48.95,671,20241209,15.95,923,-15.71,20250114,750,3.73,20250217,1390,-44.03,20240322,671,15.95,20241209,0.00,N,290660,500,230 억,,66706,N,N,0,N,00,N
20250305,151024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,1,2,0.13,11151640,14429,66.54,782,788,756,1016,548,782,772.86,0.14,0,-1490,844,812,795,763,746,804,755,230,234,500,560,1,1,46081399,361,-3.82,1.05,12,0.03,-205.00,749.00,1524,20240221,-48.62,671,20241209,16.69,923,-15.17,20250114,750,4.40,20250217,1390,-43.67,20240322,671,16.69,20241209,0.00,N,290660,500,230 억,,66706,N,N,0,N,00,N
20250305,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-5,5,-0.64,9456665,12256,56.52,782,788,756,1016,548,782,771.59,0.14,0,-1489,844,812,795,763,746,804,755,230,234,500,560,1,1,46081399,358,-3.79,1.04,12,0.03,-205.00,749.00,1524,20240221,-49.02,671,20241209,15.80,923,-15.82,20250114,750,3.60,20250217,1390,-44.10,20240322,671,15.80,20241209,0.00,N,290660,500,230 억,,66706,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 161032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 788 10 2 1.29 19548236 25060 162.64 778 788 770 1011 545 778 780.06 0.14 0 -109 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 363 -3.84 1.05 12 0.05 -205.00 749.00 1390 20240322 -43.31 671 20241209 17.44 923 -14.63 20250114 750 5.07 20250217 1390 -43.31 20240322 671 17.44 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
3 20250306 151032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 777 -1 5 -0.13 19103325 24494 158.97 778 788 770 1011 545 778 779.92 0.14 0 161 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 358 -3.79 1.04 12 0.05 -205.00 749.00 1390 20240322 -44.10 671 20241209 15.80 923 -15.82 20250114 750 3.60 20250217 1390 -44.10 20240322 671 15.80 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
4 20250306 141032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 787 9 2 1.16 16102108 20673 134.17 778 788 770 1011 545 778 778.90 0.14 0 1119 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 363 -3.84 1.05 12 0.04 -205.00 749.00 1390 20240322 -43.38 671 20241209 17.29 923 -14.73 20250114 750 4.93 20250217 1390 -43.38 20240322 671 17.29 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
5 20250306 131032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 786 8 2 1.03 13527817 17364 112.69 778 788 778 1011 545 778 779.07 0.14 0 1627 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 362 -3.83 1.05 12 0.04 -205.00 749.00 1390 20240322 -43.45 671 20241209 17.14 923 -14.84 20250114 750 4.80 20250217 1390 -43.45 20240322 671 17.14 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
6 20250306 121031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 780 2 2 0.26 10935773 14037 91.10 778 788 778 1011 545 778 779.07 0.14 0 1627 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 359 -3.80 1.04 12 0.03 -205.00 749.00 1390 20240322 -43.88 671 20241209 16.24 923 -15.49 20250114 750 4.00 20250217 1390 -43.88 20240322 671 16.24 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
7 20250306 111028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 781 3 2 0.39 8683801 11150 72.37 778 788 778 1011 545 778 778.82 0.14 0 1627 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 360 -3.81 1.04 12 0.02 -205.00 749.00 1390 20240322 -43.81 671 20241209 16.39 923 -15.38 20250114 750 4.13 20250217 1390 -43.81 20240322 671 16.39 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
8 20250306 101031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 787 9 2 1.16 8335868 10704 69.47 778 788 778 1011 545 778 778.76 0.14 0 1627 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 363 -3.84 1.05 12 0.02 -205.00 749.00 1390 20240322 -43.38 671 20241209 17.29 923 -14.73 20250114 750 4.93 20250217 1390 -43.38 20240322 671 17.29 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
9 20250306 091035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 778 0 3 0.00 1275142 1639 10.64 778 778 778 1011 545 778 778.00 0.14 0 -93 806 792 774 760 742 783 751 230 233 500 560 1 1 46081399 359 -3.80 1.04 12 0.00 -205.00 749.00 1390 20240322 -44.03 671 20241209 15.95 923 -15.71 20250114 750 3.73 20250217 1390 -44.03 20240322 671 15.95 20241209 0.00 N 290660 500 230 억 65227 N N 0 N 00 N
10 20250305 161020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 778 -4 5 -0.51 11916302 15408 71.05 782 788 756 1016 548 782 773.38 0.14 0 -1550 844 812 795 763 746 804 755 230 234 500 560 1 1 46081399 359 -3.80 1.04 12 0.03 -205.00 749.00 1524 20240221 -48.95 671 20241209 15.95 923 -15.71 20250114 750 3.73 20250217 1390 -44.03 20240322 671 15.95 20241209 0.00 N 290660 500 230 억 66706 N N 0 N 00 N
11 20250305 151024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 1 2 0.13 11151640 14429 66.54 782 788 756 1016 548 782 772.86 0.14 0 -1490 844 812 795 763 746 804 755 230 234 500 560 1 1 46081399 361 -3.82 1.05 12 0.03 -205.00 749.00 1524 20240221 -48.62 671 20241209 16.69 923 -15.17 20250114 750 4.40 20250217 1390 -43.67 20240322 671 16.69 20241209 0.00 N 290660 500 230 억 66706 N N 0 N 00 N
12 20250305 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 777 -5 5 -0.64 9456665 12256 56.52 782 788 756 1016 548 782 771.59 0.14 0 -1489 844 812 795 763 746 804 755 230 234 500 560 1 1 46081399 358 -3.79 1.04 12 0.03 -205.00 749.00 1524 20240221 -49.02 671 20241209 15.80 923 -15.82 20250114 750 3.60 20250217 1390 -44.10 20240322 671 15.80 20241209 0.00 N 290660 500 230 억 66706 N N 0 N 00 N