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
323350/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
20250306,161104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-390,5,-5.51,5557292430,781715,33.20,7340,7660,6670,9200,4960,7080,7110.61,0.65,0,-11748,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,536,477.86,11.17,12,9.76,14.00,599.00,16500,20240424,-59.45,4050,20241209,65.19,8970,-25.42,20250305,4810,39.09,20250102,16500,-59.45,20240424,4050,65.19,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250306,151103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-340,5,-4.80,5338958650,749093,31.82,7340,7660,6720,9200,4960,7080,7127.28,0.65,0,-9795,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,540,481.43,11.25,12,9.35,14.00,599.00,16500,20240424,-59.15,4050,20241209,66.42,8970,-24.86,20250305,4810,40.12,20250102,16500,-59.15,20240424,4050,66.42,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250306,141103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-180,5,-2.54,4832387070,675905,28.71,7340,7660,6780,9200,4960,7080,7149.59,0.65,0,-7919,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,553,492.86,11.52,12,8.44,14.00,599.00,16500,20240424,-58.18,4050,20241209,70.37,8970,-23.08,20250305,4810,43.45,20250102,16500,-58.18,20240424,4050,70.37,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250306,131103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,-110,5,-1.55,4346431535,604979,25.69,7340,7660,6810,9200,4960,7080,7184.58,0.65,0,-6670,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,558,497.86,11.64,12,7.55,14.00,599.00,16500,20240424,-57.76,4050,20241209,72.10,8970,-22.30,20250305,4810,44.91,20250102,16500,-57.76,20240424,4050,72.10,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250306,121103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,-150,5,-2.12,4228477060,587936,24.97,7340,7660,6810,9200,4960,7080,7192.23,0.65,0,-6414,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,555,495.00,11.57,12,7.34,14.00,599.00,16500,20240424,-58.00,4050,20241209,71.11,8970,-22.74,20250305,4810,44.07,20250102,16500,-58.00,20240424,4050,71.11,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250306,111100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,-80,5,-1.13,4084513330,567192,24.09,7340,7660,6810,9200,4960,7080,7201.46,0.65,0,-6471,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,561,500.00,11.69,12,7.08,14.00,599.00,16500,20240424,-57.58,4050,20241209,72.84,8970,-21.96,20250305,4810,45.53,20250102,16500,-57.58,20240424,4050,72.84,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250306,101102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,30,2,0.42,3847902490,533490,22.66,7340,7660,6810,9200,4960,7080,7212.90,0.65,0,-8166,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,570,507.86,11.87,12,6.66,14.00,599.00,16500,20240424,-56.91,4050,20241209,75.56,8970,-20.74,20250305,4810,47.82,20250102,16500,-56.91,20240424,4050,75.56,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250306,091106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,50,2,0.71,2397795400,326735,13.88,7340,7660,7020,9200,4960,7080,7339.31,0.65,0,-2528,9693,8386,7663,6356,5633,8025,5995,8,2120,100,4240,10,1,8010772,571,509.29,11.90,12,4.08,14.00,599.00,16500,20240424,-56.79,4050,20241209,76.05,8970,-20.51,20250305,4810,48.23,20250102,16500,-56.79,20240424,4050,76.05,20241209,2.86,N,323350,100,8 억,,51714,N,N,0,N,00,N
20250305,161050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7080,-690,5,-8.88,18206905045,2345557,710.39,7770,8970,6940,10100,5440,7770,7763.18,1.17,0,-42568,8996,8382,7936,7322,6876,8160,7100,8,2330,100,4660,10,1,8010772,567,505.71,11.82,12,29.28,14.00,599.00,16500,20240424,-57.09,4050,20241209,74.81,8970,-21.07,20250305,4810,47.19,20250102,16500,-57.09,20240424,4050,74.81,20241209,3.21,N,323350,100,8 억,,93760,N,N,0,N,00,N
20250305,151055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-620,5,-7.98,17980846970,2313648,700.73,7770,8970,6940,10100,5440,7770,7771.64,1.17,0,-39201,8996,8382,7936,7322,6876,8160,7100,8,2330,100,4660,10,1,8010772,573,510.71,11.94,12,28.88,14.00,599.00,16500,20240424,-56.67,4050,20241209,76.54,8970,-20.29,20250305,4810,48.65,20250102,16500,-56.67,20240424,4050,76.54,20241209,3.21,N,323350,100,8 억,,93760,N,N,0,N,00,N
20250305,141054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,-560,5,-7.21,17350745055,2225914,674.16,7770,8970,6940,10100,5440,7770,7794.89,1.17,0,-39150,8996,8382,7936,7322,6876,8160,7100,8,2330,100,4660,10,1,8010772,578,515.00,12.04,12,27.79,14.00,599.00,16500,20240424,-56.30,4050,20241209,78.02,8970,-19.62,20250305,4810,49.90,20250102,16500,-56.30,20240424,4050,78.02,20241209,3.21,N,323350,100,8 억,,93760,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 161104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 -390 5 -5.51 5557292430 781715 33.20 7340 7660 6670 9200 4960 7080 7110.61 0.65 0 -11748 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 536 477.86 11.17 12 9.76 14.00 599.00 16500 20240424 -59.45 4050 20241209 65.19 8970 -25.42 20250305 4810 39.09 20250102 16500 -59.45 20240424 4050 65.19 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
3 20250306 151103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 -340 5 -4.80 5338958650 749093 31.82 7340 7660 6720 9200 4960 7080 7127.28 0.65 0 -9795 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 540 481.43 11.25 12 9.35 14.00 599.00 16500 20240424 -59.15 4050 20241209 66.42 8970 -24.86 20250305 4810 40.12 20250102 16500 -59.15 20240424 4050 66.42 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
4 20250306 141103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6900 -180 5 -2.54 4832387070 675905 28.71 7340 7660 6780 9200 4960 7080 7149.59 0.65 0 -7919 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 553 492.86 11.52 12 8.44 14.00 599.00 16500 20240424 -58.18 4050 20241209 70.37 8970 -23.08 20250305 4810 43.45 20250102 16500 -58.18 20240424 4050 70.37 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
5 20250306 131103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6970 -110 5 -1.55 4346431535 604979 25.69 7340 7660 6810 9200 4960 7080 7184.58 0.65 0 -6670 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 558 497.86 11.64 12 7.55 14.00 599.00 16500 20240424 -57.76 4050 20241209 72.10 8970 -22.30 20250305 4810 44.91 20250102 16500 -57.76 20240424 4050 72.10 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
6 20250306 121103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6930 -150 5 -2.12 4228477060 587936 24.97 7340 7660 6810 9200 4960 7080 7192.23 0.65 0 -6414 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 555 495.00 11.57 12 7.34 14.00 599.00 16500 20240424 -58.00 4050 20241209 71.11 8970 -22.74 20250305 4810 44.07 20250102 16500 -58.00 20240424 4050 71.11 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
7 20250306 111100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 -80 5 -1.13 4084513330 567192 24.09 7340 7660 6810 9200 4960 7080 7201.46 0.65 0 -6471 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 561 500.00 11.69 12 7.08 14.00 599.00 16500 20240424 -57.58 4050 20241209 72.84 8970 -21.96 20250305 4810 45.53 20250102 16500 -57.58 20240424 4050 72.84 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
8 20250306 101102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7110 30 2 0.42 3847902490 533490 22.66 7340 7660 6810 9200 4960 7080 7212.90 0.65 0 -8166 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 570 507.86 11.87 12 6.66 14.00 599.00 16500 20240424 -56.91 4050 20241209 75.56 8970 -20.74 20250305 4810 47.82 20250102 16500 -56.91 20240424 4050 75.56 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
9 20250306 091106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7130 50 2 0.71 2397795400 326735 13.88 7340 7660 7020 9200 4960 7080 7339.31 0.65 0 -2528 9693 8386 7663 6356 5633 8025 5995 8 2120 100 4240 10 1 8010772 571 509.29 11.90 12 4.08 14.00 599.00 16500 20240424 -56.79 4050 20241209 76.05 8970 -20.51 20250305 4810 48.23 20250102 16500 -56.79 20240424 4050 76.05 20241209 2.86 N 323350 100 8 억 51714 N N 0 N 00 N
10 20250305 161050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7080 -690 5 -8.88 18206905045 2345557 710.39 7770 8970 6940 10100 5440 7770 7763.18 1.17 0 -42568 8996 8382 7936 7322 6876 8160 7100 8 2330 100 4660 10 1 8010772 567 505.71 11.82 12 29.28 14.00 599.00 16500 20240424 -57.09 4050 20241209 74.81 8970 -21.07 20250305 4810 47.19 20250102 16500 -57.09 20240424 4050 74.81 20241209 3.21 N 323350 100 8 억 93760 N N 0 N 00 N
11 20250305 151055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 -620 5 -7.98 17980846970 2313648 700.73 7770 8970 6940 10100 5440 7770 7771.64 1.17 0 -39201 8996 8382 7936 7322 6876 8160 7100 8 2330 100 4660 10 1 8010772 573 510.71 11.94 12 28.88 14.00 599.00 16500 20240424 -56.67 4050 20241209 76.54 8970 -20.29 20250305 4810 48.65 20250102 16500 -56.67 20240424 4050 76.54 20241209 3.21 N 323350 100 8 억 93760 N N 0 N 00 N
12 20250305 141054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 -560 5 -7.21 17350745055 2225914 674.16 7770 8970 6940 10100 5440 7770 7794.89 1.17 0 -39150 8996 8382 7936 7322 6876 8160 7100 8 2330 100 4660 10 1 8010772 578 515.00 12.04 12 27.79 14.00 599.00 16500 20240424 -56.30 4050 20241209 78.02 8970 -19.62 20250305 4810 49.90 20250102 16500 -56.30 20240424 4050 78.02 20241209 3.21 N 323350 100 8 억 93760 N N 0 N 00 N