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
398120/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
20250306,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-90,5,-2.91,430127760,142363,138.98,3120,3240,2960,4020,2170,3095,3021.41,0.84,0,17171,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,333,18.32,2.50,12,1.29,164.00,1200.00,6880,20241219,-56.32,2780,20250210,8.09,4280,-29.79,20250220,2780,8.09,20250210,6880,-56.32,20241219,2780,8.09,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250306,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3005,-90,5,-2.91,384263625,127030,124.02,3120,3240,2960,4020,2170,3095,3024.98,0.84,0,18439,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,333,18.32,2.50,12,1.15,164.00,1200.00,6880,20241219,-56.32,2780,20250210,8.09,4280,-29.79,20250220,2780,8.09,20250210,6880,-56.32,20241219,2780,8.09,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250306,141156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3000,-95,5,-3.07,348066230,114957,112.23,3120,3240,2960,4020,2170,3095,3027.80,0.84,0,19407,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,332,18.29,2.50,12,1.04,164.00,1200.00,6880,20241219,-56.40,2780,20250210,7.91,4280,-29.91,20250220,2780,7.91,20250210,6880,-56.40,20241219,2780,7.91,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250306,131156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-85,5,-2.75,335852170,110897,108.27,3120,3240,2960,4020,2170,3095,3028.51,0.84,0,17082,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,333,18.35,2.51,12,1.00,164.00,1200.00,6880,20241219,-56.25,2780,20250210,8.27,4280,-29.67,20250220,2780,8.27,20250210,6880,-56.25,20241219,2780,8.27,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250306,121155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2995,-100,5,-3.23,303409895,100059,97.68,3120,3240,2960,4020,2170,3095,3032.31,0.84,0,17359,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,332,18.26,2.50,12,0.90,164.00,1200.00,6880,20241219,-56.47,2780,20250210,7.73,4280,-30.02,20250220,2780,7.73,20250210,6880,-56.47,20241219,2780,7.73,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250306,111152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2985,-110,5,-3.55,235960460,77417,75.58,3120,3240,2980,4020,2170,3095,3047.92,0.84,0,17156,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,331,18.20,2.49,12,0.70,164.00,1200.00,6880,20241219,-56.61,2780,20250210,7.37,4280,-30.26,20250220,2780,7.37,20250210,6880,-56.61,20241219,2780,7.37,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250306,101154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-45,5,-1.45,135523080,43990,42.95,3120,3240,3010,4020,2170,3095,3080.77,0.84,0,8628,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,338,18.60,2.54,12,0.40,164.00,1200.00,6880,20241219,-55.67,2780,20250210,9.71,4280,-28.74,20250220,2780,9.71,20250210,6880,-55.67,20241219,2780,9.71,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250306,091159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,50,2,1.62,41324175,13187,12.87,3120,3240,3105,4020,2170,3095,3133.71,0.84,0,5628,3348,3221,3143,3016,2938,3182,2977,11,925,100,2160,5,1,11074700,348,19.18,2.62,12,0.12,164.00,1200.00,6880,20241219,-54.29,2780,20250210,13.13,4280,-26.52,20250220,2780,13.13,20250210,6880,-54.29,20241219,2780,13.13,20250210,0.60,N,398120,100,11 억,,93249,N,N,0,N,00,N
20250305,161139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-75,5,-2.37,315381135,101449,72.41,3170,3270,3065,4120,2220,3170,3108.81,0.74,0,11497,3490,3330,3230,3070,2970,3280,3020,11,950,100,2210,5,1,11074700,343,18.87,2.58,12,0.92,164.00,1200.00,6880,20241219,-55.01,2780,20250210,11.33,4280,-27.69,20250220,2780,11.33,20250210,6880,-55.01,20241219,2780,11.33,20250210,0.63,N,398120,100,11 억,,81752,N,N,0,N,00,N
20250305,151146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-75,5,-2.37,300312030,96584,68.93,3170,3270,3065,4120,2220,3170,3109.34,0.74,0,11233,3490,3330,3230,3070,2970,3280,3020,11,950,100,2210,5,1,11074700,343,18.87,2.58,12,0.87,164.00,1200.00,6880,20241219,-55.01,2780,20250210,11.33,4280,-27.69,20250220,2780,11.33,20250210,6880,-55.01,20241219,2780,11.33,20250210,0.63,N,398120,100,11 억,,81752,N,N,0,N,00,N
20250305,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,-80,5,-2.52,245424355,78845,56.27,3170,3270,3065,4120,2220,3170,3112.74,0.74,0,6559,3490,3330,3230,3070,2970,3280,3020,11,950,100,2210,5,1,11074700,342,18.84,2.58,12,0.71,164.00,1200.00,6880,20241219,-55.09,2780,20250210,11.15,4280,-27.80,20250220,2780,11.15,20250210,6880,-55.09,20241219,2780,11.15,20250210,0.63,N,398120,100,11 억,,81752,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 161156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3005 -90 5 -2.91 430127760 142363 138.98 3120 3240 2960 4020 2170 3095 3021.41 0.84 0 17171 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 333 18.32 2.50 12 1.29 164.00 1200.00 6880 20241219 -56.32 2780 20250210 8.09 4280 -29.79 20250220 2780 8.09 20250210 6880 -56.32 20241219 2780 8.09 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
3 20250306 151156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3005 -90 5 -2.91 384263625 127030 124.02 3120 3240 2960 4020 2170 3095 3024.98 0.84 0 18439 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 333 18.32 2.50 12 1.15 164.00 1200.00 6880 20241219 -56.32 2780 20250210 8.09 4280 -29.79 20250220 2780 8.09 20250210 6880 -56.32 20241219 2780 8.09 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
4 20250306 141156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3000 -95 5 -3.07 348066230 114957 112.23 3120 3240 2960 4020 2170 3095 3027.80 0.84 0 19407 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 332 18.29 2.50 12 1.04 164.00 1200.00 6880 20241219 -56.40 2780 20250210 7.91 4280 -29.91 20250220 2780 7.91 20250210 6880 -56.40 20241219 2780 7.91 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
5 20250306 131156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3010 -85 5 -2.75 335852170 110897 108.27 3120 3240 2960 4020 2170 3095 3028.51 0.84 0 17082 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 333 18.35 2.51 12 1.00 164.00 1200.00 6880 20241219 -56.25 2780 20250210 8.27 4280 -29.67 20250220 2780 8.27 20250210 6880 -56.25 20241219 2780 8.27 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
6 20250306 121155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2995 -100 5 -3.23 303409895 100059 97.68 3120 3240 2960 4020 2170 3095 3032.31 0.84 0 17359 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 332 18.26 2.50 12 0.90 164.00 1200.00 6880 20241219 -56.47 2780 20250210 7.73 4280 -30.02 20250220 2780 7.73 20250210 6880 -56.47 20241219 2780 7.73 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
7 20250306 111152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2985 -110 5 -3.55 235960460 77417 75.58 3120 3240 2980 4020 2170 3095 3047.92 0.84 0 17156 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 331 18.20 2.49 12 0.70 164.00 1200.00 6880 20241219 -56.61 2780 20250210 7.37 4280 -30.26 20250220 2780 7.37 20250210 6880 -56.61 20241219 2780 7.37 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
8 20250306 101154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3050 -45 5 -1.45 135523080 43990 42.95 3120 3240 3010 4020 2170 3095 3080.77 0.84 0 8628 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 338 18.60 2.54 12 0.40 164.00 1200.00 6880 20241219 -55.67 2780 20250210 9.71 4280 -28.74 20250220 2780 9.71 20250210 6880 -55.67 20241219 2780 9.71 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
9 20250306 091159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3145 50 2 1.62 41324175 13187 12.87 3120 3240 3105 4020 2170 3095 3133.71 0.84 0 5628 3348 3221 3143 3016 2938 3182 2977 11 925 100 2160 5 1 11074700 348 19.18 2.62 12 0.12 164.00 1200.00 6880 20241219 -54.29 2780 20250210 13.13 4280 -26.52 20250220 2780 13.13 20250210 6880 -54.29 20241219 2780 13.13 20250210 0.60 N 398120 100 11 억 93249 N N 0 N 00 N
10 20250305 161139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3095 -75 5 -2.37 315381135 101449 72.41 3170 3270 3065 4120 2220 3170 3108.81 0.74 0 11497 3490 3330 3230 3070 2970 3280 3020 11 950 100 2210 5 1 11074700 343 18.87 2.58 12 0.92 164.00 1200.00 6880 20241219 -55.01 2780 20250210 11.33 4280 -27.69 20250220 2780 11.33 20250210 6880 -55.01 20241219 2780 11.33 20250210 0.63 N 398120 100 11 억 81752 N N 0 N 00 N
11 20250305 151146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3095 -75 5 -2.37 300312030 96584 68.93 3170 3270 3065 4120 2220 3170 3109.34 0.74 0 11233 3490 3330 3230 3070 2970 3280 3020 11 950 100 2210 5 1 11074700 343 18.87 2.58 12 0.87 164.00 1200.00 6880 20241219 -55.01 2780 20250210 11.33 4280 -27.69 20250220 2780 11.33 20250210 6880 -55.01 20241219 2780 11.33 20250210 0.63 N 398120 100 11 억 81752 N N 0 N 00 N
12 20250305 141146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 -80 5 -2.52 245424355 78845 56.27 3170 3270 3065 4120 2220 3170 3112.74 0.74 0 6559 3490 3330 3230 3070 2970 3280 3020 11 950 100 2210 5 1 11074700 342 18.84 2.58 12 0.71 164.00 1200.00 6880 20241219 -55.09 2780 20250210 11.15 4280 -27.80 20250220 2780 11.15 20250210 6880 -55.09 20241219 2780 11.15 20250210 0.63 N 398120 100 11 억 81752 N N 0 N 00 N