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
445680/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
20250306,161222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14510,250,2,1.75,1386344110,96198,61.79,14270,14830,13840,18530,9990,14260,14411.27,14.06,0,-4711,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2340,-20.70,4.40,12,0.60,-701.00,3296.00,34459,20240503,-57.89,13200,20250304,9.92,22000,-34.05,20250116,13200,9.92,20250304,68900,-78.94,20240503,13200,9.92,20250304,2.56,N,445680,500,80 억,,2267717,N,N,3,N,00,N
20250306,151223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14530,270,2,1.89,1311890970,91059,58.49,14270,14830,13840,18530,9990,14260,14407.04,14.06,0,-5135,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2343,-20.73,4.41,12,0.56,-701.00,3296.00,34459,20240503,-57.83,13200,20250304,10.08,22000,-33.95,20250116,13200,10.08,20250304,68900,-78.91,20240503,13200,10.08,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250306,141222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14530,270,2,1.89,1186359470,82442,52.95,14270,14830,13840,18530,9990,14260,14390.23,14.06,0,-6610,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2343,-20.73,4.41,12,0.51,-701.00,3296.00,34459,20240503,-57.83,13200,20250304,10.08,22000,-33.95,20250116,13200,10.08,20250304,68900,-78.91,20240503,13200,10.08,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250306,131222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14650,390,2,2.73,1084633425,75447,48.46,14270,14830,13840,18530,9990,14260,14376.10,14.06,0,-6686,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2362,-20.90,4.44,12,0.47,-701.00,3296.00,34459,20240503,-57.49,13200,20250304,10.98,22000,-33.41,20250116,13200,10.98,20250304,68900,-78.74,20240503,13200,10.98,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250306,121221,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14740,480,2,3.37,937745870,65433,42.03,14270,14830,13840,18530,9990,14260,14331.39,14.06,0,-9633,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2377,-21.03,4.47,12,0.41,-701.00,3296.00,34459,20240503,-57.22,13200,20250304,11.67,22000,-33.00,20250116,13200,11.67,20250304,68900,-78.61,20240503,13200,11.67,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250306,111218,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14480,220,2,1.54,544869495,38602,24.79,14270,14520,13840,18530,9990,14260,14115.06,14.06,0,-11106,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2335,-20.66,4.39,12,0.24,-701.00,3296.00,34459,20240503,-57.98,13200,20250304,9.70,22000,-34.18,20250116,13200,9.70,20250304,68900,-78.98,20240503,13200,9.70,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250306,101220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13970,-290,5,-2.03,315338065,22588,14.51,14270,14360,13840,18530,9990,14260,13960.42,14.06,0,-10647,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2253,-19.93,4.24,12,0.14,-701.00,3296.00,34459,20240503,-59.46,13200,20250304,5.83,22000,-36.50,20250116,13200,5.83,20250304,68900,-79.72,20240503,13200,5.83,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250306,091226,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14000,-260,5,-1.82,85158660,6063,3.89,14270,14360,13930,18530,9990,14260,14045.63,14.06,0,-3438,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2257,-19.97,4.25,12,0.04,-701.00,3296.00,34459,20240503,-59.37,13200,20250304,6.06,22000,-36.36,20250116,13200,6.06,20250304,68900,-79.68,20240503,13200,6.06,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250305,161205,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14260,820,2,6.10,2161230785,154978,117.00,13440,14570,13440,17470,9410,13440,13943.07,13.94,0,19263,14106,13772,13486,13152,12866,13630,13010,81,4030,500,9400,10,1,16124158,2299,-20.34,4.33,12,0.96,-701.00,3296.00,34459,20240503,-58.62,13200,20250304,8.03,22000,-35.18,20250116,13200,8.03,20250304,68900,-79.30,20240503,13200,8.03,20250304,2.60,N,445680,500,80 억,,2248158,N,N,312,N,00,N
20250305,151212,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14270,830,2,6.18,2071306305,148676,112.24,13440,14570,13440,17470,9410,13440,13933.34,13.94,0,20022,14106,13772,13486,13152,12866,13630,13010,81,4030,500,9400,10,1,16124158,2301,-20.36,4.33,12,0.92,-701.00,3296.00,34459,20240503,-58.59,13200,20250304,8.11,22000,-35.14,20250116,13200,8.11,20250304,68900,-79.29,20240503,13200,8.11,20250304,2.60,N,445680,500,80 억,,2248158,N,N,148,N,00,N
20250305,141212,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13880,440,2,3.27,1369735030,99209,74.90,13440,13990,13440,17470,9410,13440,13808.42,13.94,0,11883,14106,13772,13486,13152,12866,13630,13010,81,4030,500,9400,10,1,16124158,2238,-19.80,4.21,12,0.62,-701.00,3296.00,34459,20240503,-59.72,13200,20250304,5.15,22000,-36.91,20250116,13200,5.15,20250304,68900,-79.85,20240503,13200,5.15,20250304,2.60,N,445680,500,80 억,,2248158,N,N,148,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 161222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14510 250 2 1.75 1386344110 96198 61.79 14270 14830 13840 18530 9990 14260 14411.27 14.06 0 -4711 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2340 -20.70 4.40 12 0.60 -701.00 3296.00 34459 20240503 -57.89 13200 20250304 9.92 22000 -34.05 20250116 13200 9.92 20250304 68900 -78.94 20240503 13200 9.92 20250304 2.56 N 445680 500 80 억 2267717 N N 3 N 00 N
3 20250306 151223 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14530 270 2 1.89 1311890970 91059 58.49 14270 14830 13840 18530 9990 14260 14407.04 14.06 0 -5135 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2343 -20.73 4.41 12 0.56 -701.00 3296.00 34459 20240503 -57.83 13200 20250304 10.08 22000 -33.95 20250116 13200 10.08 20250304 68900 -78.91 20240503 13200 10.08 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
4 20250306 141222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14530 270 2 1.89 1186359470 82442 52.95 14270 14830 13840 18530 9990 14260 14390.23 14.06 0 -6610 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2343 -20.73 4.41 12 0.51 -701.00 3296.00 34459 20240503 -57.83 13200 20250304 10.08 22000 -33.95 20250116 13200 10.08 20250304 68900 -78.91 20240503 13200 10.08 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
5 20250306 131222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14650 390 2 2.73 1084633425 75447 48.46 14270 14830 13840 18530 9990 14260 14376.10 14.06 0 -6686 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2362 -20.90 4.44 12 0.47 -701.00 3296.00 34459 20240503 -57.49 13200 20250304 10.98 22000 -33.41 20250116 13200 10.98 20250304 68900 -78.74 20240503 13200 10.98 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
6 20250306 121221 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14740 480 2 3.37 937745870 65433 42.03 14270 14830 13840 18530 9990 14260 14331.39 14.06 0 -9633 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2377 -21.03 4.47 12 0.41 -701.00 3296.00 34459 20240503 -57.22 13200 20250304 11.67 22000 -33.00 20250116 13200 11.67 20250304 68900 -78.61 20240503 13200 11.67 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
7 20250306 111218 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14480 220 2 1.54 544869495 38602 24.79 14270 14520 13840 18530 9990 14260 14115.06 14.06 0 -11106 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2335 -20.66 4.39 12 0.24 -701.00 3296.00 34459 20240503 -57.98 13200 20250304 9.70 22000 -34.18 20250116 13200 9.70 20250304 68900 -78.98 20240503 13200 9.70 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
8 20250306 101220 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13970 -290 5 -2.03 315338065 22588 14.51 14270 14360 13840 18530 9990 14260 13960.42 14.06 0 -10647 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2253 -19.93 4.24 12 0.14 -701.00 3296.00 34459 20240503 -59.46 13200 20250304 5.83 22000 -36.50 20250116 13200 5.83 20250304 68900 -79.72 20240503 13200 5.83 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
9 20250306 091226 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14000 -260 5 -1.82 85158660 6063 3.89 14270 14360 13930 18530 9990 14260 14045.63 14.06 0 -3438 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2257 -19.97 4.25 12 0.04 -701.00 3296.00 34459 20240503 -59.37 13200 20250304 6.06 22000 -36.36 20250116 13200 6.06 20250304 68900 -79.68 20240503 13200 6.06 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
10 20250305 161205 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14260 820 2 6.10 2161230785 154978 117.00 13440 14570 13440 17470 9410 13440 13943.07 13.94 0 19263 14106 13772 13486 13152 12866 13630 13010 81 4030 500 9400 10 1 16124158 2299 -20.34 4.33 12 0.96 -701.00 3296.00 34459 20240503 -58.62 13200 20250304 8.03 22000 -35.18 20250116 13200 8.03 20250304 68900 -79.30 20240503 13200 8.03 20250304 2.60 N 445680 500 80 억 2248158 N N 312 N 00 N
11 20250305 151212 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14270 830 2 6.18 2071306305 148676 112.24 13440 14570 13440 17470 9410 13440 13933.34 13.94 0 20022 14106 13772 13486 13152 12866 13630 13010 81 4030 500 9400 10 1 16124158 2301 -20.36 4.33 12 0.92 -701.00 3296.00 34459 20240503 -58.59 13200 20250304 8.11 22000 -35.14 20250116 13200 8.11 20250304 68900 -79.29 20240503 13200 8.11 20250304 2.60 N 445680 500 80 억 2248158 N N 148 N 00 N
12 20250305 141212 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13880 440 2 3.27 1369735030 99209 74.90 13440 13990 13440 17470 9410 13440 13808.42 13.94 0 11883 14106 13772 13486 13152 12866 13630 13010 81 4030 500 9400 10 1 16124158 2238 -19.80 4.21 12 0.62 -701.00 3296.00 34459 20240503 -59.72 13200 20250304 5.15 22000 -36.91 20250116 13200 5.15 20250304 68900 -79.85 20240503 13200 5.15 20250304 2.60 N 445680 500 80 억 2248158 N N 148 N 00 N