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
314930/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
20250306,161054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14450,-1170,5,-7.49,27014729470,1735436,237.56,15540,16680,14430,20300,10940,15620,15570.07,4.51,0,-264771,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4301,-437.88,7.98,12,5.83,-33.00,1811.00,24200,20241011,-40.29,8250,20240417,75.15,17170,-15.84,20250107,13240,9.14,20250203,24200,-40.29,20241011,8250,75.15,20240417,3.47,N,314930,500,148 억,,1343821,N,N,161,N,00,N
20250306,151054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14520,-1100,5,-7.04,26453569350,1696703,232.26,15540,16680,14430,20300,10940,15620,15591.16,4.51,0,-267781,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4322,-440.00,8.02,12,5.70,-33.00,1811.00,24200,20241011,-40.00,8250,20240417,76.00,17170,-15.43,20250107,13240,9.67,20250203,24200,-40.00,20241011,8250,76.00,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250306,141054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15240,-380,5,-2.43,21728194180,1377152,188.52,15540,16680,15150,20300,10940,15620,15777.63,4.51,0,-230500,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4536,-461.82,8.42,12,4.63,-33.00,1811.00,24200,20241011,-37.02,8250,20240417,84.73,17170,-11.24,20250107,13240,15.11,20250203,24200,-37.02,20241011,8250,84.73,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250306,131054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15200,-420,5,-2.69,2868842735,185942,25.45,15540,15740,15150,20300,10940,15620,15428.70,4.51,0,1945,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4524,-460.61,8.39,12,0.62,-33.00,1811.00,24200,20241011,-37.19,8250,20240417,84.24,17170,-11.47,20250107,13240,14.80,20250203,24200,-37.19,20241011,8250,84.24,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250306,121054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15210,-410,5,-2.62,2724523085,176454,24.15,15540,15740,15150,20300,10940,15620,15440.42,4.51,0,5010,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4527,-460.91,8.40,12,0.59,-33.00,1811.00,24200,20241011,-37.15,8250,20240417,84.36,17170,-11.42,20250107,13240,14.88,20250203,24200,-37.15,20241011,8250,84.36,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250306,111050,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15320,-300,5,-1.92,2194275255,141708,19.40,15540,15740,15260,20300,10940,15620,15484.48,4.51,0,15950,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4560,-464.24,8.46,12,0.48,-33.00,1811.00,24200,20241011,-36.69,8250,20240417,85.70,17170,-10.77,20250107,13240,15.71,20250203,24200,-36.69,20241011,8250,85.70,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250306,101053,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15440,-180,5,-1.15,1494226845,96522,13.21,15540,15710,15260,20300,10940,15620,15480.69,4.51,0,12484,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4596,-467.88,8.53,12,0.32,-33.00,1811.00,24200,20241011,-36.20,8250,20240417,87.15,17170,-10.08,20250107,13240,16.62,20250203,24200,-36.20,20241011,8250,87.15,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250306,091057,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15600,-20,5,-0.13,305626200,19717,2.70,15540,15660,15350,20300,10940,15620,15500.64,4.51,0,-1736,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4643,-472.73,8.61,12,0.07,-33.00,1811.00,24200,20241011,-35.54,8250,20240417,89.09,17170,-9.14,20250107,13240,17.82,20250203,24200,-35.54,20241011,8250,89.09,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250305,161041,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15620,-580,5,-3.58,11547053630,726862,60.22,16350,16690,15310,21050,11340,16200,15886.44,4.58,0,-19551,17700,16950,15480,14730,13260,17325,15105,149,4850,500,10040,10,1,29764103,4649,-473.33,8.63,12,2.44,-33.00,1811.00,24200,20241011,-35.45,8250,20240417,89.33,17170,-9.03,20250107,13240,17.98,20250203,24200,-35.45,20241011,8250,89.33,20240417,3.57,N,314930,500,148 억,,1363273,N,N,97,N,00,N
20250305,151046,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15710,-490,5,-3.02,11135633675,700612,58.04,16350,16690,15310,21050,11340,16200,15894.15,4.58,0,-16940,17700,16950,15480,14730,13260,17325,15105,149,4850,500,10040,10,1,29764103,4676,-476.06,8.67,12,2.35,-33.00,1811.00,24200,20241011,-35.08,8250,20240417,90.42,17170,-8.50,20250107,13240,18.66,20250203,24200,-35.08,20241011,8250,90.42,20240417,3.57,N,314930,500,148 억,,1363273,N,N,307,N,00,N
20250305,141045,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15490,-710,5,-4.38,10045207395,630646,52.25,16350,16690,15310,21050,11340,16200,15928.44,4.58,0,-17619,17700,16950,15480,14730,13260,17325,15105,149,4850,500,10040,10,1,29764103,4610,-469.39,8.55,12,2.12,-33.00,1811.00,24200,20241011,-35.99,8250,20240417,87.76,17170,-9.78,20250107,13240,16.99,20250203,24200,-35.99,20241011,8250,87.76,20240417,3.57,N,314930,500,148 억,,1363273,N,N,307,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 161054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14450 -1170 5 -7.49 27014729470 1735436 237.56 15540 16680 14430 20300 10940 15620 15570.07 4.51 0 -264771 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4301 -437.88 7.98 12 5.83 -33.00 1811.00 24200 20241011 -40.29 8250 20240417 75.15 17170 -15.84 20250107 13240 9.14 20250203 24200 -40.29 20241011 8250 75.15 20240417 3.47 N 314930 500 148 억 1343821 N N 161 N 00 N
3 20250306 151054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14520 -1100 5 -7.04 26453569350 1696703 232.26 15540 16680 14430 20300 10940 15620 15591.16 4.51 0 -267781 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4322 -440.00 8.02 12 5.70 -33.00 1811.00 24200 20241011 -40.00 8250 20240417 76.00 17170 -15.43 20250107 13240 9.67 20250203 24200 -40.00 20241011 8250 76.00 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
4 20250306 141054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15240 -380 5 -2.43 21728194180 1377152 188.52 15540 16680 15150 20300 10940 15620 15777.63 4.51 0 -230500 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4536 -461.82 8.42 12 4.63 -33.00 1811.00 24200 20241011 -37.02 8250 20240417 84.73 17170 -11.24 20250107 13240 15.11 20250203 24200 -37.02 20241011 8250 84.73 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
5 20250306 131054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15200 -420 5 -2.69 2868842735 185942 25.45 15540 15740 15150 20300 10940 15620 15428.70 4.51 0 1945 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4524 -460.61 8.39 12 0.62 -33.00 1811.00 24200 20241011 -37.19 8250 20240417 84.24 17170 -11.47 20250107 13240 14.80 20250203 24200 -37.19 20241011 8250 84.24 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
6 20250306 121054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15210 -410 5 -2.62 2724523085 176454 24.15 15540 15740 15150 20300 10940 15620 15440.42 4.51 0 5010 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4527 -460.91 8.40 12 0.59 -33.00 1811.00 24200 20241011 -37.15 8250 20240417 84.36 17170 -11.42 20250107 13240 14.88 20250203 24200 -37.15 20241011 8250 84.36 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
7 20250306 111050 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15320 -300 5 -1.92 2194275255 141708 19.40 15540 15740 15260 20300 10940 15620 15484.48 4.51 0 15950 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4560 -464.24 8.46 12 0.48 -33.00 1811.00 24200 20241011 -36.69 8250 20240417 85.70 17170 -10.77 20250107 13240 15.71 20250203 24200 -36.69 20241011 8250 85.70 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
8 20250306 101053 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15440 -180 5 -1.15 1494226845 96522 13.21 15540 15710 15260 20300 10940 15620 15480.69 4.51 0 12484 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4596 -467.88 8.53 12 0.32 -33.00 1811.00 24200 20241011 -36.20 8250 20240417 87.15 17170 -10.08 20250107 13240 16.62 20250203 24200 -36.20 20241011 8250 87.15 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
9 20250306 091057 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15600 -20 5 -0.13 305626200 19717 2.70 15540 15660 15350 20300 10940 15620 15500.64 4.51 0 -1736 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4643 -472.73 8.61 12 0.07 -33.00 1811.00 24200 20241011 -35.54 8250 20240417 89.09 17170 -9.14 20250107 13240 17.82 20250203 24200 -35.54 20241011 8250 89.09 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
10 20250305 161041 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15620 -580 5 -3.58 11547053630 726862 60.22 16350 16690 15310 21050 11340 16200 15886.44 4.58 0 -19551 17700 16950 15480 14730 13260 17325 15105 149 4850 500 10040 10 1 29764103 4649 -473.33 8.63 12 2.44 -33.00 1811.00 24200 20241011 -35.45 8250 20240417 89.33 17170 -9.03 20250107 13240 17.98 20250203 24200 -35.45 20241011 8250 89.33 20240417 3.57 N 314930 500 148 억 1363273 N N 97 N 00 N
11 20250305 151046 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15710 -490 5 -3.02 11135633675 700612 58.04 16350 16690 15310 21050 11340 16200 15894.15 4.58 0 -16940 17700 16950 15480 14730 13260 17325 15105 149 4850 500 10040 10 1 29764103 4676 -476.06 8.67 12 2.35 -33.00 1811.00 24200 20241011 -35.08 8250 20240417 90.42 17170 -8.50 20250107 13240 18.66 20250203 24200 -35.08 20241011 8250 90.42 20240417 3.57 N 314930 500 148 억 1363273 N N 307 N 00 N
12 20250305 141045 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15490 -710 5 -4.38 10045207395 630646 52.25 16350 16690 15310 21050 11340 16200 15928.44 4.58 0 -17619 17700 16950 15480 14730 13260 17325 15105 149 4850 500 10040 10 1 29764103 4610 -469.39 8.55 12 2.12 -33.00 1811.00 24200 20241011 -35.99 8250 20240417 87.76 17170 -9.78 20250107 13240 16.99 20250203 24200 -35.99 20241011 8250 87.76 20240417 3.57 N 314930 500 148 억 1363273 N N 307 N 00 N