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
405000/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
20250306,161159,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,741,-190,5,-20.41,164228186,201389,679.91,931,940,730,1210,652,931,818.09,6.48,0,3720,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,193,-0.74,1.86,12,0.77,-1000.00,399.00,3860,20240719,-80.80,730,20250306,1.51,1485,-50.10,20250106,730,1.51,20250306,3860,-80.80,20240719,730,1.51,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N
20250306,151200,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,800,-131,5,-14.07,90056179,101566,342.90,931,940,800,1210,652,931,886.68,6.48,0,-4435,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,209,-0.80,2.01,12,0.39,-1000.00,399.00,3860,20240719,-79.27,800,20250306,0.00,1485,-46.13,20250106,800,0.00,20250306,3860,-79.27,20240719,800,0.00,20250306,0.00,N,405000,500,130 억,,1689017,Y,N,0,N,00,N
20250306,141159,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,879,-52,5,-5.59,73127926,81761,276.03,931,940,879,1210,652,931,894.41,6.48,0,-4894,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,229,-0.88,2.20,12,0.31,-1000.00,399.00,3860,20240719,-77.23,879,20250306,0.00,1485,-40.81,20250106,879,0.00,20250306,3860,-77.23,20240719,879,0.00,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N
20250306,131159,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,890,-41,5,-4.40,58102196,64737,218.56,931,940,884,1210,652,931,897.51,6.48,0,-4506,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,232,-0.89,2.23,12,0.25,-1000.00,399.00,3860,20240719,-76.94,884,20250306,0.68,1485,-40.07,20250106,884,0.68,20250306,3860,-76.94,20240719,884,0.68,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N
20250306,121158,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,898,-33,5,-3.54,42549879,47261,159.56,931,940,886,1210,652,931,900.32,6.48,0,-3952,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,234,-0.90,2.25,12,0.18,-1000.00,399.00,3860,20240719,-76.74,886,20250306,1.35,1485,-39.53,20250106,886,1.35,20250306,3860,-76.74,20240719,886,1.35,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N
20250306,111155,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,899,-32,5,-3.44,30138370,33328,112.52,931,940,890,1210,652,931,904.30,6.48,0,-3917,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,234,-0.90,2.25,12,0.13,-1000.00,399.00,3860,20240719,-76.71,890,20250306,1.01,1485,-39.46,20250106,890,1.01,20250306,3860,-76.71,20240719,890,1.01,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N
20250306,101157,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,899,-32,5,-3.44,27206497,30063,101.50,931,940,890,1210,652,931,904.98,6.48,0,-3085,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,234,-0.90,2.25,12,0.12,-1000.00,399.00,3860,20240719,-76.71,890,20250306,1.01,1485,-39.46,20250106,890,1.01,20250306,3860,-76.71,20240719,890,1.01,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N
20250306,091202,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,905,-26,5,-2.79,21261163,23436,79.12,931,940,890,1210,652,931,907.20,6.48,0,-1975,962,946,931,915,900,939,908,130,279,500,550,1,1,26076844,236,-0.91,2.27,12,0.09,-1000.00,399.00,3860,20240719,-76.55,890,20250306,1.69,1485,-39.06,20250106,890,1.69,20250306,3860,-76.55,20240719,890,1.69,20250306,0.00,N,405000,500,130 억,,1689017,N,N,0,N,00,N
20250305,161142,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,931,-1,5,-0.11,27594506,29620,74.00,932,947,916,1211,653,932,931.62,6.48,0,-1309,997,964,946,913,895,955,904,130,279,500,550,1,1,26076844,243,-0.93,2.33,12,0.11,-1000.00,399.00,3860,20240719,-75.88,916,20250305,1.64,1485,-37.31,20250106,916,1.64,20250305,3860,-75.88,20240719,916,1.64,20250305,0.00,N,405000,500,130 억,,1690362,N,N,0,N,00,N
20250305,151149,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,930,-2,5,-0.21,26291145,28220,70.50,932,947,916,1211,653,932,931.65,6.48,0,-1270,997,964,946,913,895,955,904,130,279,500,550,1,1,26076844,243,-0.93,2.33,12,0.11,-1000.00,399.00,3860,20240719,-75.91,916,20250305,1.53,1485,-37.37,20250106,916,1.53,20250305,3860,-75.91,20240719,916,1.53,20250305,0.00,N,405000,500,130 억,,1690362,N,N,0,N,00,N
20250305,141149,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,932,0,3,0.00,20335285,21779,54.41,932,947,916,1211,653,932,933.71,6.48,0,-1750,997,964,946,913,895,955,904,130,279,500,550,1,1,26076844,243,-0.93,2.34,12,0.08,-1000.00,399.00,3860,20240719,-75.85,916,20250305,1.75,1485,-37.24,20250106,916,1.75,20250305,3860,-75.85,20240719,916,1.75,20250305,0.00,N,405000,500,130 억,,1690362,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 161159 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 741 -190 5 -20.41 164228186 201389 679.91 931 940 730 1210 652 931 818.09 6.48 0 3720 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 193 -0.74 1.86 12 0.77 -1000.00 399.00 3860 20240719 -80.80 730 20250306 1.51 1485 -50.10 20250106 730 1.51 20250306 3860 -80.80 20240719 730 1.51 20250306 0.00 N 405000 500 130 억 1689017 N N 0 N 00 N
3 20250306 151200 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 800 -131 5 -14.07 90056179 101566 342.90 931 940 800 1210 652 931 886.68 6.48 0 -4435 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 209 -0.80 2.01 12 0.39 -1000.00 399.00 3860 20240719 -79.27 800 20250306 0.00 1485 -46.13 20250106 800 0.00 20250306 3860 -79.27 20240719 800 0.00 20250306 0.00 N 405000 500 130 억 1689017 Y N 0 N 00 N
4 20250306 141159 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 879 -52 5 -5.59 73127926 81761 276.03 931 940 879 1210 652 931 894.41 6.48 0 -4894 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 229 -0.88 2.20 12 0.31 -1000.00 399.00 3860 20240719 -77.23 879 20250306 0.00 1485 -40.81 20250106 879 0.00 20250306 3860 -77.23 20240719 879 0.00 20250306 0.00 N 405000 500 130 억 1689017 N N 0 N 00 N
5 20250306 131159 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 890 -41 5 -4.40 58102196 64737 218.56 931 940 884 1210 652 931 897.51 6.48 0 -4506 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 232 -0.89 2.23 12 0.25 -1000.00 399.00 3860 20240719 -76.94 884 20250306 0.68 1485 -40.07 20250106 884 0.68 20250306 3860 -76.94 20240719 884 0.68 20250306 0.00 N 405000 500 130 억 1689017 N N 0 N 00 N
6 20250306 121158 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 898 -33 5 -3.54 42549879 47261 159.56 931 940 886 1210 652 931 900.32 6.48 0 -3952 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 234 -0.90 2.25 12 0.18 -1000.00 399.00 3860 20240719 -76.74 886 20250306 1.35 1485 -39.53 20250106 886 1.35 20250306 3860 -76.74 20240719 886 1.35 20250306 0.00 N 405000 500 130 억 1689017 N N 0 N 00 N
7 20250306 111155 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 899 -32 5 -3.44 30138370 33328 112.52 931 940 890 1210 652 931 904.30 6.48 0 -3917 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 234 -0.90 2.25 12 0.13 -1000.00 399.00 3860 20240719 -76.71 890 20250306 1.01 1485 -39.46 20250106 890 1.01 20250306 3860 -76.71 20240719 890 1.01 20250306 0.00 N 405000 500 130 억 1689017 N N 0 N 00 N
8 20250306 101157 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 899 -32 5 -3.44 27206497 30063 101.50 931 940 890 1210 652 931 904.98 6.48 0 -3085 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 234 -0.90 2.25 12 0.12 -1000.00 399.00 3860 20240719 -76.71 890 20250306 1.01 1485 -39.46 20250106 890 1.01 20250306 3860 -76.71 20240719 890 1.01 20250306 0.00 N 405000 500 130 억 1689017 N N 0 N 00 N
9 20250306 091202 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 905 -26 5 -2.79 21261163 23436 79.12 931 940 890 1210 652 931 907.20 6.48 0 -1975 962 946 931 915 900 939 908 130 279 500 550 1 1 26076844 236 -0.91 2.27 12 0.09 -1000.00 399.00 3860 20240719 -76.55 890 20250306 1.69 1485 -39.06 20250106 890 1.69 20250306 3860 -76.55 20240719 890 1.69 20250306 0.00 N 405000 500 130 억 1689017 N N 0 N 00 N
10 20250305 161142 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 931 -1 5 -0.11 27594506 29620 74.00 932 947 916 1211 653 932 931.62 6.48 0 -1309 997 964 946 913 895 955 904 130 279 500 550 1 1 26076844 243 -0.93 2.33 12 0.11 -1000.00 399.00 3860 20240719 -75.88 916 20250305 1.64 1485 -37.31 20250106 916 1.64 20250305 3860 -75.88 20240719 916 1.64 20250305 0.00 N 405000 500 130 억 1690362 N N 0 N 00 N
11 20250305 151149 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 930 -2 5 -0.21 26291145 28220 70.50 932 947 916 1211 653 932 931.65 6.48 0 -1270 997 964 946 913 895 955 904 130 279 500 550 1 1 26076844 243 -0.93 2.33 12 0.11 -1000.00 399.00 3860 20240719 -75.91 916 20250305 1.53 1485 -37.37 20250106 916 1.53 20250305 3860 -75.91 20240719 916 1.53 20250305 0.00 N 405000 500 130 억 1690362 N N 0 N 00 N
12 20250305 141149 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 932 0 3 0.00 20335285 21779 54.41 932 947 916 1211 653 932 933.71 6.48 0 -1750 997 964 946 913 895 955 904 130 279 500 550 1 1 26076844 243 -0.93 2.34 12 0.08 -1000.00 399.00 3860 20240719 -75.85 916 20250305 1.75 1485 -37.24 20250106 916 1.75 20250305 3860 -75.85 20240719 916 1.75 20250305 0.00 N 405000 500 130 억 1690362 N N 0 N 00 N