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
348350/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
20250306,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,20,2,0.28,94957560,13323,76.04,7110,7240,7100,9300,5020,7160,7127.30,0.39,0,-4207,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,731,11.54,0.62,12,0.13,622.00,11517.00,12480,20240508,-42.47,6200,20241202,15.81,8900,-19.33,20250107,6650,7.97,20250102,12480,-42.47,20240508,6200,15.81,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250306,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,-50,5,-0.70,92300340,12951,73.92,7110,7240,7100,9300,5020,7160,7126.89,0.39,0,-4069,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,724,11.43,0.62,12,0.13,622.00,11517.00,12480,20240508,-43.03,6200,20241202,14.68,8900,-20.11,20250107,6650,6.92,20250102,12480,-43.03,20240508,6200,14.68,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250306,141121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-30,5,-0.42,61343590,8599,49.08,7110,7240,7110,9300,5020,7160,7133.81,0.39,0,-2495,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,726,11.46,0.62,12,0.08,622.00,11517.00,12480,20240508,-42.87,6200,20241202,15.00,8900,-19.89,20250107,6650,7.22,20250102,12480,-42.87,20240508,6200,15.00,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250306,131121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-10,5,-0.14,59246910,8305,47.40,7110,7240,7110,9300,5020,7160,7133.88,0.39,0,-2487,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,728,11.50,0.62,12,0.08,622.00,11517.00,12480,20240508,-42.71,6200,20241202,15.32,8900,-19.66,20250107,6650,7.52,20250102,12480,-42.71,20240508,6200,15.32,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250306,121120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,0,3,0.00,49086800,6879,39.26,7110,7240,7110,9300,5020,7160,7135.75,0.39,0,-1943,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,729,11.51,0.62,12,0.07,622.00,11517.00,12480,20240508,-42.63,6200,20241202,15.48,8900,-19.55,20250107,6650,7.67,20250102,12480,-42.63,20240508,6200,15.48,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250306,111117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,0,3,0.00,48327880,6773,38.66,7110,7240,7110,9300,5020,7160,7135.37,0.39,0,-1942,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,729,11.51,0.62,12,0.07,622.00,11517.00,12480,20240508,-42.63,6200,20241202,15.48,8900,-19.55,20250107,6650,7.67,20250102,12480,-42.63,20240508,6200,15.48,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250306,101119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,0,3,0.00,30916940,4331,24.72,7110,7240,7110,9300,5020,7160,7138.52,0.39,0,-538,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,729,11.51,0.62,12,0.04,622.00,11517.00,12480,20240508,-42.63,6200,20241202,15.48,8900,-19.55,20250107,6650,7.67,20250102,12480,-42.63,20240508,6200,15.48,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250306,091123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-10,5,-0.14,6235820,874,4.99,7110,7240,7110,9300,5020,7160,7134.81,0.39,0,6,7386,7272,7106,6992,6826,7330,7050,51,2140,500,4290,10,1,10183600,728,11.50,0.62,12,0.01,622.00,11517.00,12480,20240508,-42.71,6200,20241202,15.32,8900,-19.66,20250107,6650,7.52,20250102,12480,-42.71,20240508,6200,15.32,20241202,1.21,N,348350,500,50 억,,39435,N,N,0,N,00,N
20250305,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,110,2,1.56,124222630,17514,66.00,6940,7220,6940,9160,4940,7050,7092.76,0.38,0,891,7650,7350,7140,6840,6630,7500,6990,51,2110,500,4230,10,1,10183600,729,11.51,0.62,12,0.17,622.00,11517.00,12480,20240508,-42.63,6200,20241202,15.48,8900,-19.55,20250107,6650,7.67,20250102,12480,-42.63,20240508,6200,15.48,20241202,1.21,N,348350,500,50 억,,38566,N,N,0,N,00,N
20250305,151112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,130,2,1.84,118136020,16665,62.80,6940,7220,6940,9160,4940,7050,7088.87,0.38,0,919,7650,7350,7140,6840,6630,7500,6990,51,2110,500,4230,10,1,10183600,731,11.54,0.62,12,0.16,622.00,11517.00,12480,20240508,-42.47,6200,20241202,15.81,8900,-19.33,20250107,6650,7.97,20250102,12480,-42.47,20240508,6200,15.81,20241202,1.21,N,348350,500,50 억,,38566,N,N,0,N,00,N
20250305,141111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,120,2,1.70,109291120,15434,58.16,6940,7190,6940,9160,4940,7050,7081.19,0.38,0,372,7650,7350,7140,6840,6630,7500,6990,51,2110,500,4230,10,1,10183600,730,11.53,0.62,12,0.15,622.00,11517.00,12480,20240508,-42.55,6200,20241202,15.65,8900,-19.44,20250107,6650,7.82,20250102,12480,-42.55,20240508,6200,15.65,20241202,1.21,N,348350,500,50 억,,38566,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 161121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 20 2 0.28 94957560 13323 76.04 7110 7240 7100 9300 5020 7160 7127.30 0.39 0 -4207 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 731 11.54 0.62 12 0.13 622.00 11517.00 12480 20240508 -42.47 6200 20241202 15.81 8900 -19.33 20250107 6650 7.97 20250102 12480 -42.47 20240508 6200 15.81 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
3 20250306 151121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7110 -50 5 -0.70 92300340 12951 73.92 7110 7240 7100 9300 5020 7160 7126.89 0.39 0 -4069 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 724 11.43 0.62 12 0.13 622.00 11517.00 12480 20240508 -43.03 6200 20241202 14.68 8900 -20.11 20250107 6650 6.92 20250102 12480 -43.03 20240508 6200 14.68 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
4 20250306 141121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7130 -30 5 -0.42 61343590 8599 49.08 7110 7240 7110 9300 5020 7160 7133.81 0.39 0 -2495 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 726 11.46 0.62 12 0.08 622.00 11517.00 12480 20240508 -42.87 6200 20241202 15.00 8900 -19.89 20250107 6650 7.22 20250102 12480 -42.87 20240508 6200 15.00 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
5 20250306 131121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 -10 5 -0.14 59246910 8305 47.40 7110 7240 7110 9300 5020 7160 7133.88 0.39 0 -2487 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 728 11.50 0.62 12 0.08 622.00 11517.00 12480 20240508 -42.71 6200 20241202 15.32 8900 -19.66 20250107 6650 7.52 20250102 12480 -42.71 20240508 6200 15.32 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
6 20250306 121120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7160 0 3 0.00 49086800 6879 39.26 7110 7240 7110 9300 5020 7160 7135.75 0.39 0 -1943 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 729 11.51 0.62 12 0.07 622.00 11517.00 12480 20240508 -42.63 6200 20241202 15.48 8900 -19.55 20250107 6650 7.67 20250102 12480 -42.63 20240508 6200 15.48 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
7 20250306 111117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7160 0 3 0.00 48327880 6773 38.66 7110 7240 7110 9300 5020 7160 7135.37 0.39 0 -1942 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 729 11.51 0.62 12 0.07 622.00 11517.00 12480 20240508 -42.63 6200 20241202 15.48 8900 -19.55 20250107 6650 7.67 20250102 12480 -42.63 20240508 6200 15.48 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
8 20250306 101119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7160 0 3 0.00 30916940 4331 24.72 7110 7240 7110 9300 5020 7160 7138.52 0.39 0 -538 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 729 11.51 0.62 12 0.04 622.00 11517.00 12480 20240508 -42.63 6200 20241202 15.48 8900 -19.55 20250107 6650 7.67 20250102 12480 -42.63 20240508 6200 15.48 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
9 20250306 091123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 -10 5 -0.14 6235820 874 4.99 7110 7240 7110 9300 5020 7160 7134.81 0.39 0 6 7386 7272 7106 6992 6826 7330 7050 51 2140 500 4290 10 1 10183600 728 11.50 0.62 12 0.01 622.00 11517.00 12480 20240508 -42.71 6200 20241202 15.32 8900 -19.66 20250107 6650 7.52 20250102 12480 -42.71 20240508 6200 15.32 20241202 1.21 N 348350 500 50 억 39435 N N 0 N 00 N
10 20250305 161106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7160 110 2 1.56 124222630 17514 66.00 6940 7220 6940 9160 4940 7050 7092.76 0.38 0 891 7650 7350 7140 6840 6630 7500 6990 51 2110 500 4230 10 1 10183600 729 11.51 0.62 12 0.17 622.00 11517.00 12480 20240508 -42.63 6200 20241202 15.48 8900 -19.55 20250107 6650 7.67 20250102 12480 -42.63 20240508 6200 15.48 20241202 1.21 N 348350 500 50 억 38566 N N 0 N 00 N
11 20250305 151112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 130 2 1.84 118136020 16665 62.80 6940 7220 6940 9160 4940 7050 7088.87 0.38 0 919 7650 7350 7140 6840 6630 7500 6990 51 2110 500 4230 10 1 10183600 731 11.54 0.62 12 0.16 622.00 11517.00 12480 20240508 -42.47 6200 20241202 15.81 8900 -19.33 20250107 6650 7.97 20250102 12480 -42.47 20240508 6200 15.81 20241202 1.21 N 348350 500 50 억 38566 N N 0 N 00 N
12 20250305 141111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7170 120 2 1.70 109291120 15434 58.16 6940 7190 6940 9160 4940 7050 7081.19 0.38 0 372 7650 7350 7140 6840 6630 7500 6990 51 2110 500 4230 10 1 10183600 730 11.53 0.62 12 0.15 622.00 11517.00 12480 20240508 -42.55 6200 20241202 15.65 8900 -19.44 20250107 6650 7.82 20250102 12480 -42.55 20240508 6200 15.65 20241202 1.21 N 348350 500 50 억 38566 N N 0 N 00 N