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
363250/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
20250306,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11030,850,2,8.35,1614969205,148708,387.23,10150,11250,10150,13230,7130,10180,10859.70,1.91,0,43570,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,776,-9.68,2.81,12,2.11,-1139.00,3931.00,12800,20240822,-13.83,5390,20240307,104.64,11250,-1.96,20250306,9450,16.72,20250224,12800,-13.83,20240822,5390,104.64,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10960,780,2,7.66,1527368555,140757,366.53,10150,11250,10150,13230,7130,10180,10851.10,1.91,0,40881,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,771,-9.62,2.79,12,2.00,-1139.00,3931.00,12800,20240822,-14.38,5390,20240307,103.34,11250,-2.58,20250306,9450,15.98,20250224,12800,-14.38,20240822,5390,103.34,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,141133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,820,2,8.06,1456889825,134325,349.78,10150,11250,10150,13230,7130,10180,10846.01,1.91,0,38953,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,774,-9.66,2.80,12,1.91,-1139.00,3931.00,12800,20240822,-14.06,5390,20240307,104.08,11250,-2.22,20250306,9450,16.40,20250224,12800,-14.06,20240822,5390,104.08,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,131133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11070,890,2,8.74,1318480845,121704,316.91,10150,11250,10150,13230,7130,10180,10833.50,1.91,0,33647,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,779,-9.72,2.82,12,1.73,-1139.00,3931.00,12800,20240822,-13.52,5390,20240307,105.38,11250,-1.60,20250306,9450,17.14,20250224,12800,-13.52,20240822,5390,105.38,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,121132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11050,870,2,8.55,1207247435,111614,290.64,10150,11250,10150,13230,7130,10180,10816.27,1.91,0,29560,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,777,-9.70,2.81,12,1.59,-1139.00,3931.00,12800,20240822,-13.67,5390,20240307,105.01,11250,-1.78,20250306,9450,16.93,20250224,12800,-13.67,20240822,5390,105.01,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,111129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,510,2,5.01,403463070,38423,100.05,10150,10700,10150,13230,7130,10180,10500.56,1.91,0,17559,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,752,-9.39,2.72,12,0.55,-1139.00,3931.00,12800,20240822,-16.48,5390,20240307,98.33,11160,-4.21,20250103,9450,13.12,20250224,12800,-16.48,20240822,5390,98.33,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,101132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10280,100,2,0.98,73440200,7164,18.65,10150,10320,10150,13230,7130,10180,10251.28,1.91,0,1078,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,723,-9.03,2.62,12,0.10,-1139.00,3931.00,12800,20240822,-19.69,5390,20240307,90.72,11160,-7.89,20250103,9450,8.78,20250224,12800,-19.69,20240822,5390,90.72,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,091136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,-10,5,-0.10,7654620,751,1.96,10150,10210,10150,13230,7130,10180,10192.57,1.91,0,21,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,715,-8.93,2.59,12,0.01,-1139.00,3931.00,12800,20240822,-20.55,5390,20240307,88.68,11160,-8.87,20250103,9450,7.62,20250224,12800,-20.55,20240822,5390,88.68,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250305,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10180,120,2,1.19,391826880,38403,48.41,10070,10340,10060,13070,7050,10060,10203.03,1.91,0,-2464,10706,10382,10066,9742,9426,10545,9905,35,3010,500,6840,10,1,7032798,716,-8.94,2.59,12,0.55,-1139.00,3931.00,12800,20240822,-20.47,5390,20240307,88.87,11160,-8.78,20250103,9450,7.72,20250224,12800,-20.47,20240822,5390,88.87,20240307,4.91,N,363250,500,35 억,,134547,N,N,0,N,00,N
20250305,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10120,60,2,0.60,381191160,37356,47.09,10070,10340,10060,13070,7050,10060,10204.28,1.91,0,-2488,10706,10382,10066,9742,9426,10545,9905,35,3010,500,6840,10,1,7032798,712,-8.88,2.57,12,0.53,-1139.00,3931.00,12800,20240822,-20.94,5390,20240307,87.76,11160,-9.32,20250103,9450,7.09,20250224,12800,-20.94,20240822,5390,87.76,20240307,4.91,N,363250,500,35 억,,134547,N,N,0,N,00,N
20250305,141123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10100,40,2,0.40,323551740,31669,39.92,10070,10340,10060,13070,7050,10060,10216.67,1.91,0,-3036,10706,10382,10066,9742,9426,10545,9905,35,3010,500,6840,10,1,7032798,710,-8.87,2.57,12,0.45,-1139.00,3931.00,12800,20240822,-21.09,5390,20240307,87.38,11160,-9.50,20250103,9450,6.88,20250224,12800,-21.09,20240822,5390,87.38,20240307,4.91,N,363250,500,35 억,,134547,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 161133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11030 850 2 8.35 1614969205 148708 387.23 10150 11250 10150 13230 7130 10180 10859.70 1.91 0 43570 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 776 -9.68 2.81 12 2.11 -1139.00 3931.00 12800 20240822 -13.83 5390 20240307 104.64 11250 -1.96 20250306 9450 16.72 20250224 12800 -13.83 20240822 5390 104.64 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
3 20250306 151133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10960 780 2 7.66 1527368555 140757 366.53 10150 11250 10150 13230 7130 10180 10851.10 1.91 0 40881 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 771 -9.62 2.79 12 2.00 -1139.00 3931.00 12800 20240822 -14.38 5390 20240307 103.34 11250 -2.58 20250306 9450 15.98 20250224 12800 -14.38 20240822 5390 103.34 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
4 20250306 141133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11000 820 2 8.06 1456889825 134325 349.78 10150 11250 10150 13230 7130 10180 10846.01 1.91 0 38953 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 774 -9.66 2.80 12 1.91 -1139.00 3931.00 12800 20240822 -14.06 5390 20240307 104.08 11250 -2.22 20250306 9450 16.40 20250224 12800 -14.06 20240822 5390 104.08 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
5 20250306 131133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11070 890 2 8.74 1318480845 121704 316.91 10150 11250 10150 13230 7130 10180 10833.50 1.91 0 33647 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 779 -9.72 2.82 12 1.73 -1139.00 3931.00 12800 20240822 -13.52 5390 20240307 105.38 11250 -1.60 20250306 9450 17.14 20250224 12800 -13.52 20240822 5390 105.38 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
6 20250306 121132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11050 870 2 8.55 1207247435 111614 290.64 10150 11250 10150 13230 7130 10180 10816.27 1.91 0 29560 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 777 -9.70 2.81 12 1.59 -1139.00 3931.00 12800 20240822 -13.67 5390 20240307 105.01 11250 -1.78 20250306 9450 16.93 20250224 12800 -13.67 20240822 5390 105.01 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
7 20250306 111129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10690 510 2 5.01 403463070 38423 100.05 10150 10700 10150 13230 7130 10180 10500.56 1.91 0 17559 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 752 -9.39 2.72 12 0.55 -1139.00 3931.00 12800 20240822 -16.48 5390 20240307 98.33 11160 -4.21 20250103 9450 13.12 20250224 12800 -16.48 20240822 5390 98.33 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
8 20250306 101132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10280 100 2 0.98 73440200 7164 18.65 10150 10320 10150 13230 7130 10180 10251.28 1.91 0 1078 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 723 -9.03 2.62 12 0.10 -1139.00 3931.00 12800 20240822 -19.69 5390 20240307 90.72 11160 -7.89 20250103 9450 8.78 20250224 12800 -19.69 20240822 5390 90.72 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
9 20250306 091136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10170 -10 5 -0.10 7654620 751 1.96 10150 10210 10150 13230 7130 10180 10192.57 1.91 0 21 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 715 -8.93 2.59 12 0.01 -1139.00 3931.00 12800 20240822 -20.55 5390 20240307 88.68 11160 -8.87 20250103 9450 7.62 20250224 12800 -20.55 20240822 5390 88.68 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
10 20250305 161118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10180 120 2 1.19 391826880 38403 48.41 10070 10340 10060 13070 7050 10060 10203.03 1.91 0 -2464 10706 10382 10066 9742 9426 10545 9905 35 3010 500 6840 10 1 7032798 716 -8.94 2.59 12 0.55 -1139.00 3931.00 12800 20240822 -20.47 5390 20240307 88.87 11160 -8.78 20250103 9450 7.72 20250224 12800 -20.47 20240822 5390 88.87 20240307 4.91 N 363250 500 35 억 134547 N N 0 N 00 N
11 20250305 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10120 60 2 0.60 381191160 37356 47.09 10070 10340 10060 13070 7050 10060 10204.28 1.91 0 -2488 10706 10382 10066 9742 9426 10545 9905 35 3010 500 6840 10 1 7032798 712 -8.88 2.57 12 0.53 -1139.00 3931.00 12800 20240822 -20.94 5390 20240307 87.76 11160 -9.32 20250103 9450 7.09 20250224 12800 -20.94 20240822 5390 87.76 20240307 4.91 N 363250 500 35 억 134547 N N 0 N 00 N
12 20250305 141123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10100 40 2 0.40 323551740 31669 39.92 10070 10340 10060 13070 7050 10060 10216.67 1.91 0 -3036 10706 10382 10066 9742 9426 10545 9905 35 3010 500 6840 10 1 7032798 710 -8.87 2.57 12 0.45 -1139.00 3931.00 12800 20240822 -21.09 5390 20240307 87.38 11160 -9.50 20250103 9450 6.88 20250224 12800 -21.09 20240822 5390 87.38 20240307 4.91 N 363250 500 35 억 134547 N N 0 N 00 N