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
387570/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
20250306,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,130,2,1.77,366909800,49289,129.81,7400,7550,7350,9520,5140,7330,7444.52,0.40,0,3963,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,420,31.74,2.84,12,0.88,235.00,2624.00,27000,20241226,-72.37,7230,20250203,3.18,14980,-50.20,20250102,7230,3.18,20250203,27000,-72.37,20241226,7230,3.18,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250306,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,170,2,2.32,341203365,45858,120.77,7400,7550,7350,9520,5140,7330,7440.92,0.40,0,3746,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,422,31.91,2.86,12,0.82,235.00,2624.00,27000,20241226,-72.22,7230,20250203,3.73,14980,-49.93,20250102,7230,3.73,20250203,27000,-72.22,20241226,7230,3.73,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250306,141149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,160,2,2.18,232925015,31346,82.55,7400,7510,7350,9520,5140,7330,7431.42,0.40,0,1847,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,421,31.87,2.85,12,0.56,235.00,2624.00,27000,20241226,-72.26,7230,20250203,3.60,14980,-50.00,20250102,7230,3.60,20250203,27000,-72.26,20241226,7230,3.60,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250306,131149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,120,2,1.64,196774580,26510,69.82,7400,7480,7350,9520,5140,7330,7423.36,0.40,0,1237,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,419,31.70,2.84,12,0.47,235.00,2624.00,27000,20241226,-72.41,7230,20250203,3.04,14980,-50.27,20250102,7230,3.04,20250203,27000,-72.41,20241226,7230,3.04,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250306,121148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,70,2,0.95,168302520,22676,59.72,7400,7480,7350,9520,5140,7330,7422.87,0.40,0,-162,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,416,31.49,2.82,12,0.40,235.00,2624.00,27000,20241226,-72.59,7230,20250203,2.35,14980,-50.60,20250102,7230,2.35,20250203,27000,-72.59,20241226,7230,2.35,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250306,111145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,140,2,1.91,154681035,20844,54.90,7400,7480,7350,9520,5140,7330,7421.77,0.40,0,-15,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,420,31.79,2.85,12,0.37,235.00,2624.00,27000,20241226,-72.33,7230,20250203,3.32,14980,-50.13,20250102,7230,3.32,20250203,27000,-72.33,20241226,7230,3.32,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250306,101147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,70,2,0.95,79220450,10701,28.18,7400,7450,7350,9520,5140,7330,7404.48,0.40,0,236,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,416,31.49,2.82,12,0.19,235.00,2624.00,27000,20241226,-72.59,7230,20250203,2.35,14980,-50.60,20250102,7230,2.35,20250203,27000,-72.59,20241226,7230,2.35,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250306,091152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,80,2,1.09,12259210,1662,4.38,7400,7410,7350,9520,5140,7330,7382.50,0.40,0,-470,7576,7452,7386,7262,7196,7420,7230,6,2190,100,5130,10,1,5625900,417,31.53,2.82,12,0.03,235.00,2624.00,27000,20241226,-72.56,7230,20250203,2.49,14980,-50.53,20250102,7230,2.49,20250203,27000,-72.56,20241226,7230,2.49,20250203,1.02,N,387570,100,5 억,,22449,N,N,0,N,00,N
20250305,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-80,5,-1.08,276339965,37354,76.96,7360,7510,7320,9630,5190,7410,7398.06,0.50,0,-5523,7603,7506,7403,7306,7203,7455,7255,6,2220,100,5180,10,1,5625900,412,31.19,2.79,12,0.66,235.00,2624.00,27000,20241226,-72.85,7230,20250203,1.38,14980,-51.07,20250102,7230,1.38,20250203,27000,-72.85,20241226,7230,1.38,20250203,1.08,N,387570,100,5 억,,27999,N,N,0,N,00,N
20250305,151139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,-50,5,-0.67,249456535,33690,69.41,7360,7510,7320,9630,5190,7410,7404.47,0.50,0,-5445,7603,7506,7403,7306,7203,7455,7255,6,2220,100,5180,10,1,5625900,414,31.32,2.80,12,0.60,235.00,2624.00,27000,20241226,-72.74,7230,20250203,1.80,14980,-50.87,20250102,7230,1.80,20250203,27000,-72.74,20241226,7230,1.80,20250203,1.08,N,387570,100,5 억,,27999,N,N,0,N,00,N
20250305,141139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-60,5,-0.81,222166095,29980,61.76,7360,7510,7320,9630,5190,7410,7410.48,0.50,0,-5136,7603,7506,7403,7306,7203,7455,7255,6,2220,100,5180,10,1,5625900,414,31.28,2.80,12,0.53,235.00,2624.00,27000,20241226,-72.78,7230,20250203,1.66,14980,-50.93,20250102,7230,1.66,20250203,27000,-72.78,20241226,7230,1.66,20250203,1.08,N,387570,100,5 억,,27999,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 161149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7460 130 2 1.77 366909800 49289 129.81 7400 7550 7350 9520 5140 7330 7444.52 0.40 0 3963 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 420 31.74 2.84 12 0.88 235.00 2624.00 27000 20241226 -72.37 7230 20250203 3.18 14980 -50.20 20250102 7230 3.18 20250203 27000 -72.37 20241226 7230 3.18 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
3 20250306 151149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 170 2 2.32 341203365 45858 120.77 7400 7550 7350 9520 5140 7330 7440.92 0.40 0 3746 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 422 31.91 2.86 12 0.82 235.00 2624.00 27000 20241226 -72.22 7230 20250203 3.73 14980 -49.93 20250102 7230 3.73 20250203 27000 -72.22 20241226 7230 3.73 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
4 20250306 141149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7490 160 2 2.18 232925015 31346 82.55 7400 7510 7350 9520 5140 7330 7431.42 0.40 0 1847 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 421 31.87 2.85 12 0.56 235.00 2624.00 27000 20241226 -72.26 7230 20250203 3.60 14980 -50.00 20250102 7230 3.60 20250203 27000 -72.26 20241226 7230 3.60 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
5 20250306 131149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7450 120 2 1.64 196774580 26510 69.82 7400 7480 7350 9520 5140 7330 7423.36 0.40 0 1237 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 419 31.70 2.84 12 0.47 235.00 2624.00 27000 20241226 -72.41 7230 20250203 3.04 14980 -50.27 20250102 7230 3.04 20250203 27000 -72.41 20241226 7230 3.04 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
6 20250306 121148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 70 2 0.95 168302520 22676 59.72 7400 7480 7350 9520 5140 7330 7422.87 0.40 0 -162 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 416 31.49 2.82 12 0.40 235.00 2624.00 27000 20241226 -72.59 7230 20250203 2.35 14980 -50.60 20250102 7230 2.35 20250203 27000 -72.59 20241226 7230 2.35 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
7 20250306 111145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 140 2 1.91 154681035 20844 54.90 7400 7480 7350 9520 5140 7330 7421.77 0.40 0 -15 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 420 31.79 2.85 12 0.37 235.00 2624.00 27000 20241226 -72.33 7230 20250203 3.32 14980 -50.13 20250102 7230 3.32 20250203 27000 -72.33 20241226 7230 3.32 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
8 20250306 101147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 70 2 0.95 79220450 10701 28.18 7400 7450 7350 9520 5140 7330 7404.48 0.40 0 236 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 416 31.49 2.82 12 0.19 235.00 2624.00 27000 20241226 -72.59 7230 20250203 2.35 14980 -50.60 20250102 7230 2.35 20250203 27000 -72.59 20241226 7230 2.35 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
9 20250306 091152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7410 80 2 1.09 12259210 1662 4.38 7400 7410 7350 9520 5140 7330 7382.50 0.40 0 -470 7576 7452 7386 7262 7196 7420 7230 6 2190 100 5130 10 1 5625900 417 31.53 2.82 12 0.03 235.00 2624.00 27000 20241226 -72.56 7230 20250203 2.49 14980 -50.53 20250102 7230 2.49 20250203 27000 -72.56 20241226 7230 2.49 20250203 1.02 N 387570 100 5 억 22449 N N 0 N 00 N
10 20250305 161133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7330 -80 5 -1.08 276339965 37354 76.96 7360 7510 7320 9630 5190 7410 7398.06 0.50 0 -5523 7603 7506 7403 7306 7203 7455 7255 6 2220 100 5180 10 1 5625900 412 31.19 2.79 12 0.66 235.00 2624.00 27000 20241226 -72.85 7230 20250203 1.38 14980 -51.07 20250102 7230 1.38 20250203 27000 -72.85 20241226 7230 1.38 20250203 1.08 N 387570 100 5 억 27999 N N 0 N 00 N
11 20250305 151139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 -50 5 -0.67 249456535 33690 69.41 7360 7510 7320 9630 5190 7410 7404.47 0.50 0 -5445 7603 7506 7403 7306 7203 7455 7255 6 2220 100 5180 10 1 5625900 414 31.32 2.80 12 0.60 235.00 2624.00 27000 20241226 -72.74 7230 20250203 1.80 14980 -50.87 20250102 7230 1.80 20250203 27000 -72.74 20241226 7230 1.80 20250203 1.08 N 387570 100 5 억 27999 N N 0 N 00 N
12 20250305 141139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 -60 5 -0.81 222166095 29980 61.76 7360 7510 7320 9630 5190 7410 7410.48 0.50 0 -5136 7603 7506 7403 7306 7203 7455 7255 6 2220 100 5180 10 1 5625900 414 31.28 2.80 12 0.53 235.00 2624.00 27000 20241226 -72.78 7230 20250203 1.66 14980 -50.93 20250102 7230 1.66 20250203 27000 -72.78 20241226 7230 1.66 20250203 1.08 N 387570 100 5 억 27999 N N 0 N 00 N