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
305090/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
20250306,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,-650,5,-5.72,1710261460,154614,160.56,11360,11620,10700,14760,7960,11360,11061.49,0.85,0,-1852,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1782,281.84,19.30,12,0.93,38.00,555.00,16190,20240923,-33.85,4880,20240308,119.47,12760,-16.07,20250219,9430,13.57,20250120,16190,-33.85,20240923,4880,119.47,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250306,151046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,-610,5,-5.37,1646367310,148662,154.38,11360,11620,10700,14760,7960,11360,11074.57,0.85,0,31,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1789,282.89,19.37,12,0.89,38.00,555.00,16190,20240923,-33.60,4880,20240308,120.29,12760,-15.75,20250219,9430,14.00,20250120,16190,-33.60,20240923,4880,120.29,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250306,141046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,-460,5,-4.05,1222426580,109433,113.64,11360,11620,10730,14760,7960,11360,11170.55,0.85,0,4105,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1814,286.84,19.64,12,0.66,38.00,555.00,16190,20240923,-32.67,4880,20240308,123.36,12760,-14.58,20250219,9430,15.59,20250120,16190,-32.67,20240923,4880,123.36,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250306,131046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10870,-490,5,-4.31,1021919940,91096,94.60,11360,11620,10730,14760,7960,11360,11218.06,0.85,0,1645,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1809,286.05,19.59,12,0.55,38.00,555.00,16190,20240923,-32.86,4880,20240308,122.75,12760,-14.81,20250219,9430,15.27,20250120,16190,-32.86,20240923,4880,122.75,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250306,121046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11180,-180,5,-1.58,719459090,63479,65.92,11360,11620,10730,14760,7960,11360,11333.81,0.85,0,-4333,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1860,294.21,20.14,12,0.38,38.00,555.00,16190,20240923,-30.95,4880,20240308,129.10,12760,-12.38,20250219,9430,18.56,20250120,16190,-30.95,20240923,4880,129.10,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250306,111042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11400,40,2,0.35,600958710,52868,54.90,11360,11620,10730,14760,7960,11360,11367.15,0.85,0,-5875,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1897,300.00,20.54,12,0.32,38.00,555.00,16190,20240923,-29.59,4880,20240308,133.61,12760,-10.66,20250219,9430,20.89,20250120,16190,-29.59,20240923,4880,133.61,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250306,101045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11460,100,2,0.88,240052150,21067,21.88,11360,11620,11240,14760,7960,11360,11394.70,0.85,0,-2896,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1907,301.58,20.65,12,0.13,38.00,555.00,16190,20240923,-29.22,4880,20240308,134.84,12760,-10.19,20250219,9430,21.53,20250120,16190,-29.22,20240923,4880,134.84,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250306,091049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11280,-80,5,-0.70,22874060,2018,2.10,11360,11400,11240,14760,7960,11360,11335.01,0.85,0,-1297,11886,11622,11366,11102,10846,11755,11235,83,3400,500,8170,10,1,16637660,1877,296.84,20.32,12,0.01,38.00,555.00,16190,20240923,-30.33,4880,20240308,131.15,12760,-11.60,20250219,9430,19.62,20250120,16190,-30.33,20240923,4880,131.15,20240308,0.66,N,305090,500,83 억,,142117,N,N,164,N,00,N
20250305,161033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11360,50,2,0.44,1095149835,96261,63.06,11310,11630,11110,14700,7920,11310,11377.12,0.93,0,-13046,12443,11876,11133,10566,9823,12160,10850,83,3390,500,8140,10,1,16637660,1890,298.95,20.47,12,0.58,38.00,555.00,16190,20240923,-29.83,4880,20240308,132.79,12760,-10.97,20250219,9430,20.47,20250120,16190,-29.83,20240923,4880,132.79,20240308,0.68,N,305090,500,83 억,,154269,N,N,164,N,00,N
20250305,151038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11440,130,2,1.15,1043994435,91763,60.12,11310,11630,11110,14700,7920,11310,11377.07,0.93,0,-11768,12443,11876,11133,10566,9823,12160,10850,83,3390,500,8140,10,1,16637660,1903,301.05,20.61,12,0.55,38.00,555.00,16190,20240923,-29.34,4880,20240308,134.43,12760,-10.34,20250219,9430,21.31,20250120,16190,-29.34,20240923,4880,134.43,20240308,0.68,N,305090,500,83 억,,154269,N,N,5,N,00,N
20250305,141037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11240,-70,5,-0.62,917542315,80607,52.81,11310,11630,11110,14700,7920,11310,11382.91,0.93,0,-8366,12443,11876,11133,10566,9823,12160,10850,83,3390,500,8140,10,1,16637660,1870,295.79,20.25,12,0.48,38.00,555.00,16190,20240923,-30.57,4880,20240308,130.33,12760,-11.91,20250219,9430,19.19,20250120,16190,-30.57,20240923,4880,130.33,20240308,0.68,N,305090,500,83 억,,154269,N,N,5,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 161047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10710 -650 5 -5.72 1710261460 154614 160.56 11360 11620 10700 14760 7960 11360 11061.49 0.85 0 -1852 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1782 281.84 19.30 12 0.93 38.00 555.00 16190 20240923 -33.85 4880 20240308 119.47 12760 -16.07 20250219 9430 13.57 20250120 16190 -33.85 20240923 4880 119.47 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
3 20250306 151046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10750 -610 5 -5.37 1646367310 148662 154.38 11360 11620 10700 14760 7960 11360 11074.57 0.85 0 31 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1789 282.89 19.37 12 0.89 38.00 555.00 16190 20240923 -33.60 4880 20240308 120.29 12760 -15.75 20250219 9430 14.00 20250120 16190 -33.60 20240923 4880 120.29 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
4 20250306 141046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10900 -460 5 -4.05 1222426580 109433 113.64 11360 11620 10730 14760 7960 11360 11170.55 0.85 0 4105 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1814 286.84 19.64 12 0.66 38.00 555.00 16190 20240923 -32.67 4880 20240308 123.36 12760 -14.58 20250219 9430 15.59 20250120 16190 -32.67 20240923 4880 123.36 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
5 20250306 131046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10870 -490 5 -4.31 1021919940 91096 94.60 11360 11620 10730 14760 7960 11360 11218.06 0.85 0 1645 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1809 286.05 19.59 12 0.55 38.00 555.00 16190 20240923 -32.86 4880 20240308 122.75 12760 -14.81 20250219 9430 15.27 20250120 16190 -32.86 20240923 4880 122.75 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
6 20250306 121046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11180 -180 5 -1.58 719459090 63479 65.92 11360 11620 10730 14760 7960 11360 11333.81 0.85 0 -4333 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1860 294.21 20.14 12 0.38 38.00 555.00 16190 20240923 -30.95 4880 20240308 129.10 12760 -12.38 20250219 9430 18.56 20250120 16190 -30.95 20240923 4880 129.10 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
7 20250306 111042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11400 40 2 0.35 600958710 52868 54.90 11360 11620 10730 14760 7960 11360 11367.15 0.85 0 -5875 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1897 300.00 20.54 12 0.32 38.00 555.00 16190 20240923 -29.59 4880 20240308 133.61 12760 -10.66 20250219 9430 20.89 20250120 16190 -29.59 20240923 4880 133.61 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
8 20250306 101045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11460 100 2 0.88 240052150 21067 21.88 11360 11620 11240 14760 7960 11360 11394.70 0.85 0 -2896 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1907 301.58 20.65 12 0.13 38.00 555.00 16190 20240923 -29.22 4880 20240308 134.84 12760 -10.19 20250219 9430 21.53 20250120 16190 -29.22 20240923 4880 134.84 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
9 20250306 091049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11280 -80 5 -0.70 22874060 2018 2.10 11360 11400 11240 14760 7960 11360 11335.01 0.85 0 -1297 11886 11622 11366 11102 10846 11755 11235 83 3400 500 8170 10 1 16637660 1877 296.84 20.32 12 0.01 38.00 555.00 16190 20240923 -30.33 4880 20240308 131.15 12760 -11.60 20250219 9430 19.62 20250120 16190 -30.33 20240923 4880 131.15 20240308 0.66 N 305090 500 83 억 142117 N N 164 N 00 N
10 20250305 161033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11360 50 2 0.44 1095149835 96261 63.06 11310 11630 11110 14700 7920 11310 11377.12 0.93 0 -13046 12443 11876 11133 10566 9823 12160 10850 83 3390 500 8140 10 1 16637660 1890 298.95 20.47 12 0.58 38.00 555.00 16190 20240923 -29.83 4880 20240308 132.79 12760 -10.97 20250219 9430 20.47 20250120 16190 -29.83 20240923 4880 132.79 20240308 0.68 N 305090 500 83 억 154269 N N 164 N 00 N
11 20250305 151038 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11440 130 2 1.15 1043994435 91763 60.12 11310 11630 11110 14700 7920 11310 11377.07 0.93 0 -11768 12443 11876 11133 10566 9823 12160 10850 83 3390 500 8140 10 1 16637660 1903 301.05 20.61 12 0.55 38.00 555.00 16190 20240923 -29.34 4880 20240308 134.43 12760 -10.34 20250219 9430 21.31 20250120 16190 -29.34 20240923 4880 134.43 20240308 0.68 N 305090 500 83 억 154269 N N 5 N 00 N
12 20250305 141037 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11240 -70 5 -0.62 917542315 80607 52.81 11310 11630 11110 14700 7920 11310 11382.91 0.93 0 -8366 12443 11876 11133 10566 9823 12160 10850 83 3390 500 8140 10 1 16637660 1870 295.79 20.25 12 0.48 38.00 555.00 16190 20240923 -30.57 4880 20240308 130.33 12760 -11.91 20250219 9430 19.19 20250120 16190 -30.57 20240923 4880 130.33 20240308 0.68 N 305090 500 83 억 154269 N N 5 N 00 N