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
389650/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
20250306,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46800,-2050,5,-4.20,11976514050,253275,115.99,49150,49250,46450,63500,34200,48850,47286.26,9.03,0,38174,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3785,-42.98,-55.32,12,3.13,-1089.00,-846.00,60800,20250211,-23.03,21400,20240821,118.69,60800,-23.03,20250211,41850,11.83,20250103,60800,-23.03,20250211,21400,118.69,20240821,2.42,N,389650,500,40 억,,730364,N,N,9086,N,00,N
20250306,151153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46775,-2075,5,-4.25,11478748175,242640,111.12,49150,49250,46450,63500,34200,48850,47306.89,9.03,0,34503,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3783,-42.95,-55.29,12,3.00,-1089.00,-846.00,60800,20250211,-23.07,21400,20240821,118.57,60800,-23.07,20250211,41850,11.77,20250103,60800,-23.07,20250211,21400,118.57,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N
20250306,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47550,-1300,5,-2.66,9898767500,209094,95.76,49150,49250,46450,63500,34200,48850,47340.28,9.03,0,23136,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3846,-43.66,-56.21,12,2.59,-1089.00,-846.00,60800,20250211,-21.79,21400,20240821,122.20,60800,-21.79,20250211,41850,13.62,20250103,60800,-21.79,20250211,21400,122.20,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N
20250306,131152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46875,-1975,5,-4.04,8391575525,177212,81.16,49150,49250,46450,63500,34200,48850,47352.20,9.03,0,10696,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3791,-43.04,-55.41,12,2.19,-1089.00,-846.00,60800,20250211,-22.90,21400,20240821,119.04,60800,-22.90,20250211,41850,12.01,20250103,60800,-22.90,20250211,21400,119.04,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N
20250306,121151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46800,-2050,5,-4.20,6751933300,142086,65.07,49150,49250,46650,63500,34200,48850,47518.81,9.03,0,6637,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3785,-42.98,-55.32,12,1.76,-1089.00,-846.00,60800,20250211,-23.03,21400,20240821,118.69,60800,-23.03,20250211,41850,11.83,20250103,60800,-23.03,20250211,21400,118.69,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N
20250306,111148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47425,-1425,5,-2.92,4972049575,104259,47.75,49150,49250,47050,63500,34200,48850,47687.93,9.03,0,9908,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3836,-43.55,-56.06,12,1.29,-1089.00,-846.00,60800,20250211,-22.00,21400,20240821,121.61,60800,-22.00,20250211,41850,13.32,20250103,60800,-22.00,20250211,21400,121.61,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N
20250306,101150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47150,-1700,5,-3.48,3649065800,76318,34.95,49150,49250,47050,63500,34200,48850,47812.16,9.03,0,2061,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3814,-43.30,-55.73,12,0.94,-1089.00,-846.00,60800,20250211,-22.45,21400,20240821,120.33,60800,-22.45,20250211,41850,12.66,20250103,60800,-22.45,20250211,21400,120.33,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N
20250306,091155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48100,-750,5,-1.54,812242875,16674,7.64,49150,49250,48100,63500,34200,48850,48712.05,9.03,0,-3585,52816,50832,49716,47732,46616,50275,47175,40,14650,500,35170,50,1,8088186,3890,-44.17,-56.86,12,0.21,-1089.00,-846.00,60800,20250211,-20.89,21400,20240821,124.77,60800,-20.89,20250211,41850,14.93,20250103,60800,-20.89,20250211,21400,124.77,20240821,2.42,N,389650,500,40 억,,730364,N,N,357,N,00,N
20250305,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48850,-900,5,-1.81,10762929300,216147,58.83,50300,51700,48600,64600,34850,49750,49797.92,8.95,0,4876,54916,52332,50516,47932,46116,51425,47025,40,14850,500,35820,50,1,8088186,3951,-44.86,-57.74,12,2.67,-1089.00,-846.00,60800,20250211,-19.65,21400,20240821,128.27,60800,-19.65,20250211,41850,16.73,20250103,60800,-19.65,20250211,21400,128.27,20240821,2.49,N,389650,500,40 억,,724132,N,N,357,N,00,N
20250305,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48850,-900,5,-1.81,10276523675,206172,56.12,50300,51700,48700,64600,34850,49750,49844.43,8.95,0,5489,54916,52332,50516,47932,46116,51425,47025,40,14850,500,35820,50,1,8088186,3951,-44.86,-57.74,12,2.55,-1089.00,-846.00,60800,20250211,-19.65,21400,20240821,128.27,60800,-19.65,20250211,41850,16.73,20250103,60800,-19.65,20250211,21400,128.27,20240821,2.49,N,389650,500,40 억,,724132,N,N,89,N,00,N
20250305,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48950,-800,5,-1.61,8626325500,172383,46.92,50300,51700,48850,64600,34850,49750,50041.65,8.95,0,10435,54916,52332,50516,47932,46116,51425,47025,40,14850,500,35820,50,1,8088186,3959,-44.95,-57.86,12,2.13,-1089.00,-846.00,60800,20250211,-19.49,21400,20240821,128.74,60800,-19.49,20250211,41850,16.97,20250103,60800,-19.49,20250211,21400,128.74,20240821,2.49,N,389650,500,40 억,,724132,N,N,89,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 161152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46800 -2050 5 -4.20 11976514050 253275 115.99 49150 49250 46450 63500 34200 48850 47286.26 9.03 0 38174 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3785 -42.98 -55.32 12 3.13 -1089.00 -846.00 60800 20250211 -23.03 21400 20240821 118.69 60800 -23.03 20250211 41850 11.83 20250103 60800 -23.03 20250211 21400 118.69 20240821 2.42 N 389650 500 40 억 730364 N N 9086 N 00 N
3 20250306 151153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46775 -2075 5 -4.25 11478748175 242640 111.12 49150 49250 46450 63500 34200 48850 47306.89 9.03 0 34503 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3783 -42.95 -55.29 12 3.00 -1089.00 -846.00 60800 20250211 -23.07 21400 20240821 118.57 60800 -23.07 20250211 41850 11.77 20250103 60800 -23.07 20250211 21400 118.57 20240821 2.42 N 389650 500 40 억 730364 N N 357 N 00 N
4 20250306 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47550 -1300 5 -2.66 9898767500 209094 95.76 49150 49250 46450 63500 34200 48850 47340.28 9.03 0 23136 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3846 -43.66 -56.21 12 2.59 -1089.00 -846.00 60800 20250211 -21.79 21400 20240821 122.20 60800 -21.79 20250211 41850 13.62 20250103 60800 -21.79 20250211 21400 122.20 20240821 2.42 N 389650 500 40 억 730364 N N 357 N 00 N
5 20250306 131152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46875 -1975 5 -4.04 8391575525 177212 81.16 49150 49250 46450 63500 34200 48850 47352.20 9.03 0 10696 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3791 -43.04 -55.41 12 2.19 -1089.00 -846.00 60800 20250211 -22.90 21400 20240821 119.04 60800 -22.90 20250211 41850 12.01 20250103 60800 -22.90 20250211 21400 119.04 20240821 2.42 N 389650 500 40 억 730364 N N 357 N 00 N
6 20250306 121151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46800 -2050 5 -4.20 6751933300 142086 65.07 49150 49250 46650 63500 34200 48850 47518.81 9.03 0 6637 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3785 -42.98 -55.32 12 1.76 -1089.00 -846.00 60800 20250211 -23.03 21400 20240821 118.69 60800 -23.03 20250211 41850 11.83 20250103 60800 -23.03 20250211 21400 118.69 20240821 2.42 N 389650 500 40 억 730364 N N 357 N 00 N
7 20250306 111148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47425 -1425 5 -2.92 4972049575 104259 47.75 49150 49250 47050 63500 34200 48850 47687.93 9.03 0 9908 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3836 -43.55 -56.06 12 1.29 -1089.00 -846.00 60800 20250211 -22.00 21400 20240821 121.61 60800 -22.00 20250211 41850 13.32 20250103 60800 -22.00 20250211 21400 121.61 20240821 2.42 N 389650 500 40 억 730364 N N 357 N 00 N
8 20250306 101150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47150 -1700 5 -3.48 3649065800 76318 34.95 49150 49250 47050 63500 34200 48850 47812.16 9.03 0 2061 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3814 -43.30 -55.73 12 0.94 -1089.00 -846.00 60800 20250211 -22.45 21400 20240821 120.33 60800 -22.45 20250211 41850 12.66 20250103 60800 -22.45 20250211 21400 120.33 20240821 2.42 N 389650 500 40 억 730364 N N 357 N 00 N
9 20250306 091155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48100 -750 5 -1.54 812242875 16674 7.64 49150 49250 48100 63500 34200 48850 48712.05 9.03 0 -3585 52816 50832 49716 47732 46616 50275 47175 40 14650 500 35170 50 1 8088186 3890 -44.17 -56.86 12 0.21 -1089.00 -846.00 60800 20250211 -20.89 21400 20240821 124.77 60800 -20.89 20250211 41850 14.93 20250103 60800 -20.89 20250211 21400 124.77 20240821 2.42 N 389650 500 40 억 730364 N N 357 N 00 N
10 20250305 161136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48850 -900 5 -1.81 10762929300 216147 58.83 50300 51700 48600 64600 34850 49750 49797.92 8.95 0 4876 54916 52332 50516 47932 46116 51425 47025 40 14850 500 35820 50 1 8088186 3951 -44.86 -57.74 12 2.67 -1089.00 -846.00 60800 20250211 -19.65 21400 20240821 128.27 60800 -19.65 20250211 41850 16.73 20250103 60800 -19.65 20250211 21400 128.27 20240821 2.49 N 389650 500 40 억 724132 N N 357 N 00 N
11 20250305 151143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48850 -900 5 -1.81 10276523675 206172 56.12 50300 51700 48700 64600 34850 49750 49844.43 8.95 0 5489 54916 52332 50516 47932 46116 51425 47025 40 14850 500 35820 50 1 8088186 3951 -44.86 -57.74 12 2.55 -1089.00 -846.00 60800 20250211 -19.65 21400 20240821 128.27 60800 -19.65 20250211 41850 16.73 20250103 60800 -19.65 20250211 21400 128.27 20240821 2.49 N 389650 500 40 억 724132 N N 89 N 00 N
12 20250305 141142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48950 -800 5 -1.61 8626325500 172383 46.92 50300 51700 48850 64600 34850 49750 50041.65 8.95 0 10435 54916 52332 50516 47932 46116 51425 47025 40 14850 500 35820 50 1 8088186 3959 -44.95 -57.86 12 2.13 -1089.00 -846.00 60800 20250211 -19.49 21400 20240821 128.74 60800 -19.49 20250211 41850 16.97 20250103 60800 -19.49 20250211 21400 128.74 20240821 2.49 N 389650 500 40 억 724132 N N 89 N 00 N