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
370090/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
20250306,161137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19030,-610,5,-3.11,1092163215,56598,82.81,19640,19860,19010,25500,13750,19640,19297.07,2.15,0,-15256,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1628,20.62,3.18,12,0.66,923.00,5992.00,32700,20241218,-41.80,12010,20240805,58.45,30750,-38.11,20250106,18450,3.14,20250304,32700,-41.80,20241218,12010,58.45,20240805,6.82,N,370090,500,43 억,,184232,N,N,17,N,00,N
20250306,151137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19080,-560,5,-2.85,1016578205,52628,77.00,19640,19860,19060,25500,13750,19640,19316.30,2.15,0,-14744,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1633,20.67,3.18,12,0.62,923.00,5992.00,32700,20241218,-41.65,12010,20240805,58.87,30750,-37.95,20250106,18450,3.41,20250304,32700,-41.65,20241218,12010,58.87,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N
20250306,141137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19170,-470,5,-2.39,860757735,44481,65.08,19640,19860,19140,25500,13750,19640,19351.13,2.15,0,-13333,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1640,20.77,3.20,12,0.52,923.00,5992.00,32700,20241218,-41.38,12010,20240805,59.62,30750,-37.66,20250106,18450,3.90,20250304,32700,-41.38,20241218,12010,59.62,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N
20250306,131137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19220,-420,5,-2.14,779161085,40226,58.86,19640,19860,19140,25500,13750,19640,19369.59,2.15,0,-12742,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1645,20.82,3.21,12,0.47,923.00,5992.00,32700,20241218,-41.22,12010,20240805,60.03,30750,-37.50,20250106,18450,4.17,20250304,32700,-41.22,20241218,12010,60.03,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N
20250306,121136,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19300,-340,5,-1.73,670745025,34578,50.59,19640,19860,19140,25500,13750,19640,19398.03,2.15,0,-10247,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1651,20.91,3.22,12,0.40,923.00,5992.00,32700,20241218,-40.98,12010,20240805,60.70,30750,-37.24,20250106,18450,4.61,20250304,32700,-40.98,20241218,12010,60.70,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N
20250306,111133,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19330,-310,5,-1.58,609187845,31379,45.91,19640,19860,19140,25500,13750,19640,19413.87,2.15,0,-9764,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1654,20.94,3.23,12,0.37,923.00,5992.00,32700,20241218,-40.89,12010,20240805,60.95,30750,-37.14,20250106,18450,4.77,20250304,32700,-40.89,20241218,12010,60.95,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N
20250306,101136,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19240,-400,5,-2.04,522383520,26871,39.32,19640,19860,19140,25500,13750,19640,19440.42,2.15,0,-11210,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1646,20.85,3.21,12,0.31,923.00,5992.00,32700,20241218,-41.16,12010,20240805,60.20,30750,-37.43,20250106,18450,4.28,20250304,32700,-41.16,20241218,12010,60.20,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N
20250306,091140,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19540,-100,5,-0.51,161798090,8227,12.04,19640,19860,19540,25500,13750,19640,19666.72,2.15,0,-3376,20206,19922,19466,19182,18726,20065,19325,43,5860,500,12170,10,1,8556830,1672,21.17,3.26,12,0.10,923.00,5992.00,32700,20241218,-40.24,12010,20240805,62.70,30750,-36.46,20250106,18450,5.91,20250304,32700,-40.24,20241218,12010,62.70,20240805,6.82,N,370090,500,43 억,,184232,N,N,0,N,00,N
20250305,161122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19640,550,2,2.88,1311271645,67445,89.50,19010,19750,19010,24800,13370,19090,19442.06,2.16,0,-1161,19730,19410,18930,18610,18130,19570,18770,43,5710,500,11830,10,1,8556830,1681,21.28,3.28,12,0.79,923.00,5992.00,32700,20241218,-39.94,12010,20240805,63.53,30750,-36.13,20250106,18450,6.45,20250304,32700,-39.94,20241218,12010,63.53,20240805,7.08,N,370090,500,43 억,,185043,N,N,84,N,00,N
20250305,151128,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19680,590,2,3.09,1241587395,63900,84.79,19010,19750,19010,24800,13370,19090,19430.48,2.16,0,-373,19730,19410,18930,18610,18130,19570,18770,43,5710,500,11830,10,1,8556830,1684,21.32,3.28,12,0.75,923.00,5992.00,32700,20241218,-39.82,12010,20240805,63.86,30750,-36.00,20250106,18450,6.67,20250304,32700,-39.82,20241218,12010,63.86,20240805,7.08,N,370090,500,43 억,,185043,N,N,84,N,00,N
20250305,141127,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19700,610,2,3.20,1158874055,59698,79.22,19010,19750,19010,24800,13370,19090,19412.60,2.16,0,793,19730,19410,18930,18610,18130,19570,18770,43,5710,500,11830,10,1,8556830,1686,21.34,3.29,12,0.70,923.00,5992.00,32700,20241218,-39.76,12010,20240805,64.03,30750,-35.93,20250106,18450,6.78,20250304,32700,-39.76,20241218,12010,64.03,20240805,7.08,N,370090,500,43 억,,185043,N,N,84,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 161137 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19030 -610 5 -3.11 1092163215 56598 82.81 19640 19860 19010 25500 13750 19640 19297.07 2.15 0 -15256 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1628 20.62 3.18 12 0.66 923.00 5992.00 32700 20241218 -41.80 12010 20240805 58.45 30750 -38.11 20250106 18450 3.14 20250304 32700 -41.80 20241218 12010 58.45 20240805 6.82 N 370090 500 43 억 184232 N N 17 N 00 N
3 20250306 151137 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19080 -560 5 -2.85 1016578205 52628 77.00 19640 19860 19060 25500 13750 19640 19316.30 2.15 0 -14744 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1633 20.67 3.18 12 0.62 923.00 5992.00 32700 20241218 -41.65 12010 20240805 58.87 30750 -37.95 20250106 18450 3.41 20250304 32700 -41.65 20241218 12010 58.87 20240805 6.82 N 370090 500 43 억 184232 N N 0 N 00 N
4 20250306 141137 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19170 -470 5 -2.39 860757735 44481 65.08 19640 19860 19140 25500 13750 19640 19351.13 2.15 0 -13333 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1640 20.77 3.20 12 0.52 923.00 5992.00 32700 20241218 -41.38 12010 20240805 59.62 30750 -37.66 20250106 18450 3.90 20250304 32700 -41.38 20241218 12010 59.62 20240805 6.82 N 370090 500 43 억 184232 N N 0 N 00 N
5 20250306 131137 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19220 -420 5 -2.14 779161085 40226 58.86 19640 19860 19140 25500 13750 19640 19369.59 2.15 0 -12742 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1645 20.82 3.21 12 0.47 923.00 5992.00 32700 20241218 -41.22 12010 20240805 60.03 30750 -37.50 20250106 18450 4.17 20250304 32700 -41.22 20241218 12010 60.03 20240805 6.82 N 370090 500 43 억 184232 N N 0 N 00 N
6 20250306 121136 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19300 -340 5 -1.73 670745025 34578 50.59 19640 19860 19140 25500 13750 19640 19398.03 2.15 0 -10247 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1651 20.91 3.22 12 0.40 923.00 5992.00 32700 20241218 -40.98 12010 20240805 60.70 30750 -37.24 20250106 18450 4.61 20250304 32700 -40.98 20241218 12010 60.70 20240805 6.82 N 370090 500 43 억 184232 N N 0 N 00 N
7 20250306 111133 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19330 -310 5 -1.58 609187845 31379 45.91 19640 19860 19140 25500 13750 19640 19413.87 2.15 0 -9764 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1654 20.94 3.23 12 0.37 923.00 5992.00 32700 20241218 -40.89 12010 20240805 60.95 30750 -37.14 20250106 18450 4.77 20250304 32700 -40.89 20241218 12010 60.95 20240805 6.82 N 370090 500 43 억 184232 N N 0 N 00 N
8 20250306 101136 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19240 -400 5 -2.04 522383520 26871 39.32 19640 19860 19140 25500 13750 19640 19440.42 2.15 0 -11210 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1646 20.85 3.21 12 0.31 923.00 5992.00 32700 20241218 -41.16 12010 20240805 60.20 30750 -37.43 20250106 18450 4.28 20250304 32700 -41.16 20241218 12010 60.20 20240805 6.82 N 370090 500 43 억 184232 N N 0 N 00 N
9 20250306 091140 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19540 -100 5 -0.51 161798090 8227 12.04 19640 19860 19540 25500 13750 19640 19666.72 2.15 0 -3376 20206 19922 19466 19182 18726 20065 19325 43 5860 500 12170 10 1 8556830 1672 21.17 3.26 12 0.10 923.00 5992.00 32700 20241218 -40.24 12010 20240805 62.70 30750 -36.46 20250106 18450 5.91 20250304 32700 -40.24 20241218 12010 62.70 20240805 6.82 N 370090 500 43 억 184232 N N 0 N 00 N
10 20250305 161122 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19640 550 2 2.88 1311271645 67445 89.50 19010 19750 19010 24800 13370 19090 19442.06 2.16 0 -1161 19730 19410 18930 18610 18130 19570 18770 43 5710 500 11830 10 1 8556830 1681 21.28 3.28 12 0.79 923.00 5992.00 32700 20241218 -39.94 12010 20240805 63.53 30750 -36.13 20250106 18450 6.45 20250304 32700 -39.94 20241218 12010 63.53 20240805 7.08 N 370090 500 43 억 185043 N N 84 N 00 N
11 20250305 151128 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19680 590 2 3.09 1241587395 63900 84.79 19010 19750 19010 24800 13370 19090 19430.48 2.16 0 -373 19730 19410 18930 18610 18130 19570 18770 43 5710 500 11830 10 1 8556830 1684 21.32 3.28 12 0.75 923.00 5992.00 32700 20241218 -39.82 12010 20240805 63.86 30750 -36.00 20250106 18450 6.67 20250304 32700 -39.82 20241218 12010 63.86 20240805 7.08 N 370090 500 43 억 185043 N N 84 N 00 N
12 20250305 141127 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19700 610 2 3.20 1158874055 59698 79.22 19010 19750 19010 24800 13370 19090 19412.60 2.16 0 793 19730 19410 18930 18610 18130 19570 18770 43 5710 500 11830 10 1 8556830 1686 21.34 3.29 12 0.70 923.00 5992.00 32700 20241218 -39.76 12010 20240805 64.03 30750 -35.93 20250106 18450 6.78 20250304 32700 -39.76 20241218 12010 64.03 20240805 7.08 N 370090 500 43 억 185043 N N 84 N 00 N