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
394800/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
20250306,161154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,-210,5,-3.47,7658071265,1284363,82.62,6070,6140,5780,7870,4250,6060,5962.69,1.15,0,-59339,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1854,-31.97,13.83,12,4.05,-183.00,423.00,7620,20241217,-23.23,3025,20241119,93.39,7260,-19.42,20250217,4785,22.26,20250106,7620,-23.23,20241217,3025,93.39,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250306,151155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-200,5,-3.30,7279404395,1219814,78.47,6070,6140,5780,7870,4250,6060,5967.53,1.15,0,-73359,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1857,-32.02,13.85,12,3.85,-183.00,423.00,7620,20241217,-23.10,3025,20241119,93.72,7260,-19.28,20250217,4785,22.47,20250106,7620,-23.10,20241217,3025,93.72,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250306,141154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-130,5,-2.15,5807411540,968765,62.32,6070,6140,5850,7870,4250,6060,5994.56,1.15,0,-87461,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1879,-32.40,14.02,12,3.06,-183.00,423.00,7620,20241217,-22.18,3025,20241119,96.03,7260,-18.32,20250217,4785,23.93,20250106,7620,-22.18,20241217,3025,96.03,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250306,131154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-110,5,-1.82,5405708910,901344,57.98,6070,6140,5850,7870,4250,6060,5997.29,1.15,0,-81847,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1885,-32.51,14.07,12,2.84,-183.00,423.00,7620,20241217,-21.92,3025,20241119,96.69,7260,-18.04,20250217,4785,24.35,20250106,7620,-21.92,20241217,3025,96.69,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250306,121153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-110,5,-1.82,5045476975,840649,54.08,6070,6140,5850,7870,4250,6060,6001.78,1.15,0,-84893,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1885,-32.51,14.07,12,2.65,-183.00,423.00,7620,20241217,-21.92,3025,20241119,96.69,7260,-18.04,20250217,4785,24.35,20250106,7620,-21.92,20241217,3025,96.69,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250306,111150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-60,5,-0.99,4697220550,782469,50.33,6070,6140,5850,7870,4250,6060,6002.97,1.15,0,-67701,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1901,-32.79,14.18,12,2.47,-183.00,423.00,7620,20241217,-21.26,3025,20241119,98.35,7260,-17.36,20250217,4785,25.39,20250106,7620,-21.26,20241217,3025,98.35,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250306,101152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-130,5,-2.15,4024283960,669570,43.07,6070,6140,5850,7870,4250,6060,6010.15,1.15,0,-67598,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1879,-32.40,14.02,12,2.11,-183.00,423.00,7620,20241217,-22.18,3025,20241119,96.03,7260,-18.32,20250217,4785,23.93,20250106,7620,-22.18,20241217,3025,96.03,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250306,091157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6100,40,2,0.66,1154877095,189753,12.21,6070,6140,5990,7870,4250,6060,6086.41,1.15,0,-42269,6520,6290,6140,5910,5760,6215,5835,32,1810,100,4240,10,1,31684010,1933,-33.33,14.42,12,0.60,-183.00,423.00,7620,20241217,-19.95,3025,20241119,101.65,7260,-15.98,20250217,4785,27.48,20250106,7620,-19.95,20241217,3025,101.65,20241119,3.73,N,394800,100,31 억,,363701,N,N,11,N,00,N
20250305,161138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-200,5,-3.19,9379129310,1530877,59.63,6200,6370,5990,8130,4390,6260,6126.40,1.54,0,-124205,6780,6520,6010,5750,5240,6650,5880,32,1870,100,4380,10,1,31684010,1920,-33.11,14.33,12,4.83,-183.00,423.00,7620,20241217,-20.47,3025,20241119,100.33,7260,-16.53,20250217,4785,26.65,20250106,7620,-20.47,20241217,3025,100.33,20241119,3.52,N,394800,100,31 억,,488387,N,N,11,N,00,N
20250305,151145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6065,-195,5,-3.12,8974911875,1464243,57.04,6200,6370,5990,8130,4390,6260,6129.07,1.54,0,-140230,6780,6520,6010,5750,5240,6650,5880,32,1870,100,4380,10,1,31684010,1922,-33.14,14.34,12,4.62,-183.00,423.00,7620,20241217,-20.41,3025,20241119,100.50,7260,-16.46,20250217,4785,26.75,20250106,7620,-20.41,20241217,3025,100.50,20241119,3.52,N,394800,100,31 억,,488387,N,N,2,N,00,N
20250305,141144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-200,5,-3.19,8090876575,1318865,51.37,6200,6370,5990,8130,4390,6260,6134.39,1.54,0,-134607,6780,6520,6010,5750,5240,6650,5880,32,1870,100,4380,10,1,31684010,1920,-33.11,14.33,12,4.16,-183.00,423.00,7620,20241217,-20.47,3025,20241119,100.33,7260,-16.53,20250217,4785,26.65,20250106,7620,-20.47,20241217,3025,100.33,20241119,3.52,N,394800,100,31 억,,488387,N,N,2,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 161154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 -210 5 -3.47 7658071265 1284363 82.62 6070 6140 5780 7870 4250 6060 5962.69 1.15 0 -59339 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1854 -31.97 13.83 12 4.05 -183.00 423.00 7620 20241217 -23.23 3025 20241119 93.39 7260 -19.42 20250217 4785 22.26 20250106 7620 -23.23 20241217 3025 93.39 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
3 20250306 151155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 -200 5 -3.30 7279404395 1219814 78.47 6070 6140 5780 7870 4250 6060 5967.53 1.15 0 -73359 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1857 -32.02 13.85 12 3.85 -183.00 423.00 7620 20241217 -23.10 3025 20241119 93.72 7260 -19.28 20250217 4785 22.47 20250106 7620 -23.10 20241217 3025 93.72 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
4 20250306 141154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 -130 5 -2.15 5807411540 968765 62.32 6070 6140 5850 7870 4250 6060 5994.56 1.15 0 -87461 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1879 -32.40 14.02 12 3.06 -183.00 423.00 7620 20241217 -22.18 3025 20241119 96.03 7260 -18.32 20250217 4785 23.93 20250106 7620 -22.18 20241217 3025 96.03 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
5 20250306 131154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -110 5 -1.82 5405708910 901344 57.98 6070 6140 5850 7870 4250 6060 5997.29 1.15 0 -81847 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1885 -32.51 14.07 12 2.84 -183.00 423.00 7620 20241217 -21.92 3025 20241119 96.69 7260 -18.04 20250217 4785 24.35 20250106 7620 -21.92 20241217 3025 96.69 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
6 20250306 121153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -110 5 -1.82 5045476975 840649 54.08 6070 6140 5850 7870 4250 6060 6001.78 1.15 0 -84893 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1885 -32.51 14.07 12 2.65 -183.00 423.00 7620 20241217 -21.92 3025 20241119 96.69 7260 -18.04 20250217 4785 24.35 20250106 7620 -21.92 20241217 3025 96.69 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
7 20250306 111150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 -60 5 -0.99 4697220550 782469 50.33 6070 6140 5850 7870 4250 6060 6002.97 1.15 0 -67701 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1901 -32.79 14.18 12 2.47 -183.00 423.00 7620 20241217 -21.26 3025 20241119 98.35 7260 -17.36 20250217 4785 25.39 20250106 7620 -21.26 20241217 3025 98.35 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
8 20250306 101152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 -130 5 -2.15 4024283960 669570 43.07 6070 6140 5850 7870 4250 6060 6010.15 1.15 0 -67598 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1879 -32.40 14.02 12 2.11 -183.00 423.00 7620 20241217 -22.18 3025 20241119 96.03 7260 -18.32 20250217 4785 23.93 20250106 7620 -22.18 20241217 3025 96.03 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
9 20250306 091157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6100 40 2 0.66 1154877095 189753 12.21 6070 6140 5990 7870 4250 6060 6086.41 1.15 0 -42269 6520 6290 6140 5910 5760 6215 5835 32 1810 100 4240 10 1 31684010 1933 -33.33 14.42 12 0.60 -183.00 423.00 7620 20241217 -19.95 3025 20241119 101.65 7260 -15.98 20250217 4785 27.48 20250106 7620 -19.95 20241217 3025 101.65 20241119 3.73 N 394800 100 31 억 363701 N N 11 N 00 N
10 20250305 161138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 -200 5 -3.19 9379129310 1530877 59.63 6200 6370 5990 8130 4390 6260 6126.40 1.54 0 -124205 6780 6520 6010 5750 5240 6650 5880 32 1870 100 4380 10 1 31684010 1920 -33.11 14.33 12 4.83 -183.00 423.00 7620 20241217 -20.47 3025 20241119 100.33 7260 -16.53 20250217 4785 26.65 20250106 7620 -20.47 20241217 3025 100.33 20241119 3.52 N 394800 100 31 억 488387 N N 11 N 00 N
11 20250305 151145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6065 -195 5 -3.12 8974911875 1464243 57.04 6200 6370 5990 8130 4390 6260 6129.07 1.54 0 -140230 6780 6520 6010 5750 5240 6650 5880 32 1870 100 4380 10 1 31684010 1922 -33.14 14.34 12 4.62 -183.00 423.00 7620 20241217 -20.41 3025 20241119 100.50 7260 -16.46 20250217 4785 26.75 20250106 7620 -20.41 20241217 3025 100.50 20241119 3.52 N 394800 100 31 억 488387 N N 2 N 00 N
12 20250305 141144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 -200 5 -3.19 8090876575 1318865 51.37 6200 6370 5990 8130 4390 6260 6134.39 1.54 0 -134607 6780 6520 6010 5750 5240 6650 5880 32 1870 100 4380 10 1 31684010 1920 -33.11 14.33 12 4.16 -183.00 423.00 7620 20241217 -20.47 3025 20241119 100.33 7260 -16.53 20250217 4785 26.65 20250106 7620 -20.47 20241217 3025 100.33 20241119 3.52 N 394800 100 31 억 488387 N N 2 N 00 N