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
347000/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
20250306,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2380,65,2,2.81,237314481,100540,234.96,2305,2420,2265,3005,1625,2315,2360.40,0.95,0,-30710,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,786,-70.00,2.03,12,0.30,-34.00,1171.00,3320,20240520,-28.31,1760,20241209,35.23,2420,-1.65,20250306,1907,24.80,20250102,3320,-28.31,20240520,1760,35.23,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250306,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,85,2,3.67,232302391,98425,230.02,2305,2420,2265,3005,1625,2315,2360.20,0.95,0,-31495,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,792,-70.59,2.05,12,0.30,-34.00,1171.00,3320,20240520,-27.71,1760,20241209,36.36,2420,-0.83,20250306,1907,25.85,20250102,3320,-27.71,20240520,1760,36.36,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250306,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,85,2,3.67,189248025,80397,187.89,2305,2420,2265,3005,1625,2315,2353.92,0.95,0,-26337,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,792,-70.59,2.05,12,0.24,-34.00,1171.00,3320,20240520,-27.71,1760,20241209,36.36,2420,-0.83,20250306,1907,25.85,20250102,3320,-27.71,20240520,1760,36.36,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250306,131118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2290,-25,5,-1.08,51993175,22707,53.07,2305,2370,2265,3005,1625,2315,2289.74,0.95,0,-11955,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,756,-67.35,1.96,12,0.07,-34.00,1171.00,3320,20240520,-31.02,1760,20241209,30.11,2415,-5.18,20250226,1907,20.08,20250102,3320,-31.02,20240520,1760,30.11,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250306,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2275,-40,5,-1.73,35555990,15496,36.21,2305,2370,2275,3005,1625,2315,2294.53,0.95,0,-7209,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,751,-66.91,1.94,12,0.05,-34.00,1171.00,3320,20240520,-31.48,1760,20241209,29.26,2415,-5.80,20250226,1907,19.30,20250102,3320,-31.48,20240520,1760,29.26,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250306,111113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-30,5,-1.30,29030455,12636,29.53,2305,2370,2280,3005,1625,2315,2297.44,0.95,0,-4918,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,754,-67.21,1.95,12,0.04,-34.00,1171.00,3320,20240520,-31.17,1760,20241209,29.83,2415,-5.38,20250226,1907,19.82,20250102,3320,-31.17,20240520,1760,29.83,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250306,101116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-30,5,-1.30,22628005,9831,22.97,2305,2370,2285,3005,1625,2315,2301.70,0.95,0,-4790,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,754,-67.21,1.95,12,0.03,-34.00,1171.00,3320,20240520,-31.17,1760,20241209,29.83,2415,-5.38,20250226,1907,19.82,20250102,3320,-31.17,20240520,1760,29.83,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250306,091120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-10,5,-0.43,4688225,2028,4.74,2305,2370,2305,3005,1625,2315,2311.75,0.95,0,-668,2411,2362,2321,2272,2231,2387,2297,169,690,500,1430,5,1,33004976,761,-67.79,1.97,12,0.01,-34.00,1171.00,3320,20240520,-30.57,1760,20241209,30.97,2415,-4.55,20250226,1907,20.87,20250102,3320,-30.57,20240520,1760,30.97,20241209,1.14,N,347000,500,168 억,,312120,N,N,0,N,00,N
20250305,161103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,35,2,1.54,98510348,42782,105.11,2280,2370,2280,2960,1600,2280,2302.61,0.94,0,2442,2353,2316,2293,2256,2233,2310,2250,169,680,500,1410,5,1,33004976,764,-68.09,1.98,12,0.13,-34.00,1171.00,3320,20240520,-30.27,1760,20241209,31.53,2415,-4.14,20250226,1907,21.39,20250102,3320,-30.27,20240520,1760,31.53,20241209,1.12,N,347000,500,168 억,,309678,N,N,0,N,00,N
20250305,151108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,30,2,1.32,85806431,37293,91.63,2280,2370,2280,2960,1600,2280,2300.87,0.94,0,1496,2353,2316,2293,2256,2233,2310,2250,169,680,500,1410,5,1,33004976,762,-67.94,1.97,12,0.11,-34.00,1171.00,3320,20240520,-30.42,1760,20241209,31.25,2415,-4.35,20250226,1907,21.13,20250102,3320,-30.42,20240520,1760,31.25,20241209,1.12,N,347000,500,168 억,,309678,N,N,0,N,00,N
20250305,141108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,35,2,1.54,74229406,32274,79.30,2280,2370,2280,2960,1600,2280,2299.98,0.94,0,218,2353,2316,2293,2256,2233,2310,2250,169,680,500,1410,5,1,33004976,764,-68.09,1.98,12,0.10,-34.00,1171.00,3320,20240520,-30.27,1760,20241209,31.53,2415,-4.14,20250226,1907,21.39,20250102,3320,-30.27,20240520,1760,31.53,20241209,1.12,N,347000,500,168 억,,309678,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 161118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2380 65 2 2.81 237314481 100540 234.96 2305 2420 2265 3005 1625 2315 2360.40 0.95 0 -30710 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 786 -70.00 2.03 12 0.30 -34.00 1171.00 3320 20240520 -28.31 1760 20241209 35.23 2420 -1.65 20250306 1907 24.80 20250102 3320 -28.31 20240520 1760 35.23 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
3 20250306 151118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2400 85 2 3.67 232302391 98425 230.02 2305 2420 2265 3005 1625 2315 2360.20 0.95 0 -31495 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 792 -70.59 2.05 12 0.30 -34.00 1171.00 3320 20240520 -27.71 1760 20241209 36.36 2420 -0.83 20250306 1907 25.85 20250102 3320 -27.71 20240520 1760 36.36 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
4 20250306 141117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2400 85 2 3.67 189248025 80397 187.89 2305 2420 2265 3005 1625 2315 2353.92 0.95 0 -26337 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 792 -70.59 2.05 12 0.24 -34.00 1171.00 3320 20240520 -27.71 1760 20241209 36.36 2420 -0.83 20250306 1907 25.85 20250102 3320 -27.71 20240520 1760 36.36 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
5 20250306 131118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2290 -25 5 -1.08 51993175 22707 53.07 2305 2370 2265 3005 1625 2315 2289.74 0.95 0 -11955 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 756 -67.35 1.96 12 0.07 -34.00 1171.00 3320 20240520 -31.02 1760 20241209 30.11 2415 -5.18 20250226 1907 20.08 20250102 3320 -31.02 20240520 1760 30.11 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
6 20250306 121117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2275 -40 5 -1.73 35555990 15496 36.21 2305 2370 2275 3005 1625 2315 2294.53 0.95 0 -7209 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 751 -66.91 1.94 12 0.05 -34.00 1171.00 3320 20240520 -31.48 1760 20241209 29.26 2415 -5.80 20250226 1907 19.30 20250102 3320 -31.48 20240520 1760 29.26 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
7 20250306 111113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2285 -30 5 -1.30 29030455 12636 29.53 2305 2370 2280 3005 1625 2315 2297.44 0.95 0 -4918 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 754 -67.21 1.95 12 0.04 -34.00 1171.00 3320 20240520 -31.17 1760 20241209 29.83 2415 -5.38 20250226 1907 19.82 20250102 3320 -31.17 20240520 1760 29.83 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
8 20250306 101116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2285 -30 5 -1.30 22628005 9831 22.97 2305 2370 2285 3005 1625 2315 2301.70 0.95 0 -4790 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 754 -67.21 1.95 12 0.03 -34.00 1171.00 3320 20240520 -31.17 1760 20241209 29.83 2415 -5.38 20250226 1907 19.82 20250102 3320 -31.17 20240520 1760 29.83 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
9 20250306 091120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2305 -10 5 -0.43 4688225 2028 4.74 2305 2370 2305 3005 1625 2315 2311.75 0.95 0 -668 2411 2362 2321 2272 2231 2387 2297 169 690 500 1430 5 1 33004976 761 -67.79 1.97 12 0.01 -34.00 1171.00 3320 20240520 -30.57 1760 20241209 30.97 2415 -4.55 20250226 1907 20.87 20250102 3320 -30.57 20240520 1760 30.97 20241209 1.14 N 347000 500 168 억 312120 N N 0 N 00 N
10 20250305 161103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2315 35 2 1.54 98510348 42782 105.11 2280 2370 2280 2960 1600 2280 2302.61 0.94 0 2442 2353 2316 2293 2256 2233 2310 2250 169 680 500 1410 5 1 33004976 764 -68.09 1.98 12 0.13 -34.00 1171.00 3320 20240520 -30.27 1760 20241209 31.53 2415 -4.14 20250226 1907 21.39 20250102 3320 -30.27 20240520 1760 31.53 20241209 1.12 N 347000 500 168 억 309678 N N 0 N 00 N
11 20250305 151108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2310 30 2 1.32 85806431 37293 91.63 2280 2370 2280 2960 1600 2280 2300.87 0.94 0 1496 2353 2316 2293 2256 2233 2310 2250 169 680 500 1410 5 1 33004976 762 -67.94 1.97 12 0.11 -34.00 1171.00 3320 20240520 -30.42 1760 20241209 31.25 2415 -4.35 20250226 1907 21.13 20250102 3320 -30.42 20240520 1760 31.25 20241209 1.12 N 347000 500 168 억 309678 N N 0 N 00 N
12 20250305 141108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2315 35 2 1.54 74229406 32274 79.30 2280 2370 2280 2960 1600 2280 2299.98 0.94 0 218 2353 2316 2293 2256 2233 2310 2250 169 680 500 1410 5 1 33004976 764 -68.09 1.98 12 0.10 -34.00 1171.00 3320 20240520 -30.27 1760 20241209 31.53 2415 -4.14 20250226 1907 21.39 20250102 3320 -30.27 20240520 1760 31.53 20241209 1.12 N 347000 500 168 억 309678 N N 0 N 00 N