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
424960/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
20250306,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13440,200,2,1.51,7280202635,531742,97.36,13770,14000,13440,17210,9270,13240,13691.32,2.30,0,-47188,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2104,-35.46,9.42,12,3.40,-379.00,1426.00,16930,20250219,-20.61,5740,20240805,134.15,16930,-20.61,20250219,10930,22.96,20250203,16930,-20.61,20250219,5740,134.15,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,151210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13470,230,2,1.74,7184796545,524660,96.06,13770,14000,13440,17210,9270,13240,13694.20,2.30,0,-47832,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2108,-35.54,9.45,12,3.35,-379.00,1426.00,16930,20250219,-20.44,5740,20240805,134.67,16930,-20.44,20250219,10930,23.24,20250203,16930,-20.44,20250219,5740,134.67,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13700,460,2,3.47,6766309000,493699,90.39,13770,14000,13440,17210,9270,13240,13705.33,2.30,0,-53598,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2144,-36.15,9.61,12,3.15,-379.00,1426.00,16930,20250219,-19.08,5740,20240805,138.68,16930,-19.08,20250219,10930,25.34,20250203,16930,-19.08,20250219,5740,138.68,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,131210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13490,250,2,1.89,6085066730,443638,81.23,13770,14000,13440,17210,9270,13240,13716.29,2.30,0,-64123,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2112,-35.59,9.46,12,2.83,-379.00,1426.00,16930,20250219,-20.32,5740,20240805,135.02,16930,-20.32,20250219,10930,23.42,20250203,16930,-20.32,20250219,5740,135.02,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,121209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13550,310,2,2.34,5778654035,420967,77.08,13770,14000,13440,17210,9270,13240,13727.10,2.30,0,-62083,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2121,-35.75,9.50,12,2.69,-379.00,1426.00,16930,20250219,-19.96,5740,20240805,136.06,16930,-19.96,20250219,10930,23.97,20250203,16930,-19.96,20250219,5740,136.06,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,111206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13530,290,2,2.19,5386417400,392035,71.78,13770,14000,13440,17210,9270,13240,13739.63,2.30,0,-65635,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2118,-35.70,9.49,12,2.50,-379.00,1426.00,16930,20250219,-20.08,5740,20240805,135.71,16930,-20.08,20250219,10930,23.79,20250203,16930,-20.08,20250219,5740,135.71,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,101208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13570,330,2,2.49,5010142030,364274,66.70,13770,14000,13440,17210,9270,13240,13753.77,2.30,0,-63690,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2124,-35.80,9.52,12,2.33,-379.00,1426.00,16930,20250219,-19.85,5740,20240805,136.41,16930,-19.85,20250219,10930,24.15,20250203,16930,-19.85,20250219,5740,136.41,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13670,430,2,3.25,1395852040,101639,18.61,13770,13910,13550,17210,9270,13240,13733.43,2.30,0,-4538,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2140,-36.07,9.59,12,0.65,-379.00,1426.00,16930,20250219,-19.26,5740,20240805,138.15,16930,-19.26,20250219,10930,25.07,20250203,16930,-19.26,20250219,5740,138.15,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250305,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13240,-780,5,-5.56,7316267260,543959,153.27,14190,14260,13220,18220,9820,14020,13450.42,2.61,0,-62350,14873,14446,13973,13546,13073,14660,13760,78,4200,500,9810,10,1,15652340,2072,-34.93,9.28,12,3.48,-379.00,1426.00,16930,20250219,-21.80,5740,20240805,130.66,16930,-21.80,20250219,10930,21.13,20250203,16930,-21.80,20250219,5740,130.66,20240805,1.64,N,424960,500,78 억,,408354,N,N,1,N,00,N
20250305,151200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13270,-750,5,-5.35,6867500105,510078,143.72,14190,14260,13240,18220,9820,14020,13463.56,2.61,0,-53995,14873,14446,13973,13546,13073,14660,13760,78,4200,500,9810,10,1,15652340,2077,-35.01,9.31,12,3.26,-379.00,1426.00,16930,20250219,-21.62,5740,20240805,131.18,16930,-21.62,20250219,10930,21.41,20250203,16930,-21.62,20250219,5740,131.18,20240805,1.64,N,424960,500,78 억,,408354,N,N,1,N,00,N
20250305,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13330,-690,5,-4.92,5540067635,410346,115.62,14190,14260,13240,18220,9820,14020,13500.89,2.61,0,-56802,14873,14446,13973,13546,13073,14660,13760,78,4200,500,9810,10,1,15652340,2086,-35.17,9.35,12,2.62,-379.00,1426.00,16930,20250219,-21.26,5740,20240805,132.23,16930,-21.26,20250219,10930,21.96,20250203,16930,-21.26,20250219,5740,132.23,20240805,1.64,N,424960,500,78 억,,408354,N,N,1,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 161210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13440 200 2 1.51 7280202635 531742 97.36 13770 14000 13440 17210 9270 13240 13691.32 2.30 0 -47188 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2104 -35.46 9.42 12 3.40 -379.00 1426.00 16930 20250219 -20.61 5740 20240805 134.15 16930 -20.61 20250219 10930 22.96 20250203 16930 -20.61 20250219 5740 134.15 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
3 20250306 151210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13470 230 2 1.74 7184796545 524660 96.06 13770 14000 13440 17210 9270 13240 13694.20 2.30 0 -47832 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2108 -35.54 9.45 12 3.35 -379.00 1426.00 16930 20250219 -20.44 5740 20240805 134.67 16930 -20.44 20250219 10930 23.24 20250203 16930 -20.44 20250219 5740 134.67 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
4 20250306 141209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13700 460 2 3.47 6766309000 493699 90.39 13770 14000 13440 17210 9270 13240 13705.33 2.30 0 -53598 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2144 -36.15 9.61 12 3.15 -379.00 1426.00 16930 20250219 -19.08 5740 20240805 138.68 16930 -19.08 20250219 10930 25.34 20250203 16930 -19.08 20250219 5740 138.68 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
5 20250306 131210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13490 250 2 1.89 6085066730 443638 81.23 13770 14000 13440 17210 9270 13240 13716.29 2.30 0 -64123 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2112 -35.59 9.46 12 2.83 -379.00 1426.00 16930 20250219 -20.32 5740 20240805 135.02 16930 -20.32 20250219 10930 23.42 20250203 16930 -20.32 20250219 5740 135.02 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
6 20250306 121209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13550 310 2 2.34 5778654035 420967 77.08 13770 14000 13440 17210 9270 13240 13727.10 2.30 0 -62083 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2121 -35.75 9.50 12 2.69 -379.00 1426.00 16930 20250219 -19.96 5740 20240805 136.06 16930 -19.96 20250219 10930 23.97 20250203 16930 -19.96 20250219 5740 136.06 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
7 20250306 111206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13530 290 2 2.19 5386417400 392035 71.78 13770 14000 13440 17210 9270 13240 13739.63 2.30 0 -65635 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2118 -35.70 9.49 12 2.50 -379.00 1426.00 16930 20250219 -20.08 5740 20240805 135.71 16930 -20.08 20250219 10930 23.79 20250203 16930 -20.08 20250219 5740 135.71 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
8 20250306 101208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13570 330 2 2.49 5010142030 364274 66.70 13770 14000 13440 17210 9270 13240 13753.77 2.30 0 -63690 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2124 -35.80 9.52 12 2.33 -379.00 1426.00 16930 20250219 -19.85 5740 20240805 136.41 16930 -19.85 20250219 10930 24.15 20250203 16930 -19.85 20250219 5740 136.41 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
9 20250306 091213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13670 430 2 3.25 1395852040 101639 18.61 13770 13910 13550 17210 9270 13240 13733.43 2.30 0 -4538 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2140 -36.07 9.59 12 0.65 -379.00 1426.00 16930 20250219 -19.26 5740 20240805 138.15 16930 -19.26 20250219 10930 25.07 20250203 16930 -19.26 20250219 5740 138.15 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
10 20250305 161152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13240 -780 5 -5.56 7316267260 543959 153.27 14190 14260 13220 18220 9820 14020 13450.42 2.61 0 -62350 14873 14446 13973 13546 13073 14660 13760 78 4200 500 9810 10 1 15652340 2072 -34.93 9.28 12 3.48 -379.00 1426.00 16930 20250219 -21.80 5740 20240805 130.66 16930 -21.80 20250219 10930 21.13 20250203 16930 -21.80 20250219 5740 130.66 20240805 1.64 N 424960 500 78 억 408354 N N 1 N 00 N
11 20250305 151200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13270 -750 5 -5.35 6867500105 510078 143.72 14190 14260 13240 18220 9820 14020 13463.56 2.61 0 -53995 14873 14446 13973 13546 13073 14660 13760 78 4200 500 9810 10 1 15652340 2077 -35.01 9.31 12 3.26 -379.00 1426.00 16930 20250219 -21.62 5740 20240805 131.18 16930 -21.62 20250219 10930 21.41 20250203 16930 -21.62 20250219 5740 131.18 20240805 1.64 N 424960 500 78 억 408354 N N 1 N 00 N
12 20250305 141200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13330 -690 5 -4.92 5540067635 410346 115.62 14190 14260 13240 18220 9820 14020 13500.89 2.61 0 -56802 14873 14446 13973 13546 13073 14660 13760 78 4200 500 9810 10 1 15652340 2086 -35.17 9.35 12 2.62 -379.00 1426.00 16930 20250219 -21.26 5740 20240805 132.23 16930 -21.26 20250219 10930 21.96 20250203 16930 -21.26 20250219 5740 132.23 20240805 1.64 N 424960 500 78 억 408354 N N 1 N 00 N