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
450950/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
20250306,161229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9870,-430,5,-4.17,3984616030,399545,49.82,10250,10280,9800,13390,7210,10300,9973.30,0.92,0,-31375,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3615,340.34,43.87,12,1.09,29.00,225.00,10890,20250218,-9.37,6340,20250124,55.68,10890,-9.37,20250218,6340,55.68,20250124,10890,-9.37,20250218,6340,55.68,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250306,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,-280,5,-2.72,3747842165,375653,46.84,10250,10280,9800,13390,7210,10300,9976.66,0.92,0,-32208,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3670,345.52,44.53,12,1.03,29.00,225.00,10890,20250218,-7.99,6340,20250124,58.04,10890,-7.99,20250218,6340,58.04,20250124,10890,-7.99,20250218,6340,58.04,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250306,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,-320,5,-3.11,3256738830,326470,40.71,10250,10280,9800,13390,7210,10300,9975.37,0.92,0,-32814,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3655,344.14,44.36,12,0.89,29.00,225.00,10890,20250218,-8.36,6340,20250124,57.41,10890,-8.36,20250218,6340,57.41,20250124,10890,-8.36,20250218,6340,57.41,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250306,131229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9950,-350,5,-3.40,3040054930,304733,38.00,10250,10280,9800,13390,7210,10300,9975.86,0.92,0,-27830,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3644,343.10,44.22,12,0.83,29.00,225.00,10890,20250218,-8.63,6340,20250124,56.94,10890,-8.63,20250218,6340,56.94,20250124,10890,-8.63,20250218,6340,56.94,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250306,121228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9960,-340,5,-3.30,2643736530,264958,33.04,10250,10280,9800,13390,7210,10300,9977.65,0.92,0,-24135,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3648,343.45,44.27,12,0.72,29.00,225.00,10890,20250218,-8.54,6340,20250124,57.10,10890,-8.54,20250218,6340,57.10,20250124,10890,-8.54,20250218,6340,57.10,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250306,111225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-300,5,-2.91,2411067100,241644,30.13,10250,10280,9800,13390,7210,10300,9977.44,0.92,0,-20747,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3662,344.83,44.44,12,0.66,29.00,225.00,10890,20250218,-8.17,6340,20250124,57.73,10890,-8.17,20250218,6340,57.73,20250124,10890,-8.17,20250218,6340,57.73,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250306,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9960,-340,5,-3.30,2047512350,205083,25.57,10250,10280,9800,13390,7210,10300,9983.44,0.92,0,-22526,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3648,343.45,44.27,12,0.56,29.00,225.00,10890,20250218,-8.54,6340,20250124,57.10,10890,-8.54,20250218,6340,57.10,20250124,10890,-8.54,20250218,6340,57.10,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250306,091233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-310,5,-3.01,944215215,93972,11.72,10250,10280,9800,13390,7210,10300,10047.17,0.92,0,-13406,10780,10540,10290,10050,9800,10660,10170,37,3090,100,7210,10,1,36624642,3659,344.48,44.40,12,0.26,29.00,225.00,10890,20250218,-8.26,6340,20250124,57.57,10890,-8.26,20250218,6340,57.57,20250124,10890,-8.26,20250218,6340,57.57,20250124,0.15,N,450950,100,36 억,,335206,N,N,0,N,00,N
20250305,161211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10300,-40,5,-0.39,8074640840,786811,56.27,10260,10530,10040,13440,7240,10340,10262.30,0.91,0,2953,10993,10666,10133,9806,9273,10830,9970,37,3100,100,7230,10,1,36624642,3772,355.17,45.78,12,2.15,29.00,225.00,10890,20250218,-5.42,6340,20250124,62.46,10890,-5.42,20250218,6340,62.46,20250124,10890,-5.42,20250218,6340,62.46,20250124,0.14,N,450950,100,36 억,,331634,N,N,0,N,00,N
20250305,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10340,0,3,0.00,7623454115,743143,53.14,10260,10530,10040,13440,7240,10340,10258.37,0.91,0,7924,10993,10666,10133,9806,9273,10830,9970,37,3100,100,7230,10,1,36624642,3787,356.55,45.96,12,2.03,29.00,225.00,10890,20250218,-5.05,6340,20250124,63.09,10890,-5.05,20250218,6340,63.09,20250124,10890,-5.05,20250218,6340,63.09,20250124,0.14,N,450950,100,36 억,,331634,N,N,0,N,00,N
20250305,141219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10150,-190,5,-1.84,6531988740,637288,45.57,10260,10530,10040,13440,7240,10340,10249.64,0.91,0,3671,10993,10666,10133,9806,9273,10830,9970,37,3100,100,7230,10,1,36624642,3717,350.00,45.11,12,1.74,29.00,225.00,10890,20250218,-6.80,6340,20250124,60.09,10890,-6.80,20250218,6340,60.09,20250124,10890,-6.80,20250218,6340,60.09,20250124,0.14,N,450950,100,36 억,,331634,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 161229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9870 -430 5 -4.17 3984616030 399545 49.82 10250 10280 9800 13390 7210 10300 9973.30 0.92 0 -31375 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3615 340.34 43.87 12 1.09 29.00 225.00 10890 20250218 -9.37 6340 20250124 55.68 10890 -9.37 20250218 6340 55.68 20250124 10890 -9.37 20250218 6340 55.68 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
3 20250306 151230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10020 -280 5 -2.72 3747842165 375653 46.84 10250 10280 9800 13390 7210 10300 9976.66 0.92 0 -32208 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3670 345.52 44.53 12 1.03 29.00 225.00 10890 20250218 -7.99 6340 20250124 58.04 10890 -7.99 20250218 6340 58.04 20250124 10890 -7.99 20250218 6340 58.04 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
4 20250306 141229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9980 -320 5 -3.11 3256738830 326470 40.71 10250 10280 9800 13390 7210 10300 9975.37 0.92 0 -32814 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3655 344.14 44.36 12 0.89 29.00 225.00 10890 20250218 -8.36 6340 20250124 57.41 10890 -8.36 20250218 6340 57.41 20250124 10890 -8.36 20250218 6340 57.41 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
5 20250306 131229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9950 -350 5 -3.40 3040054930 304733 38.00 10250 10280 9800 13390 7210 10300 9975.86 0.92 0 -27830 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3644 343.10 44.22 12 0.83 29.00 225.00 10890 20250218 -8.63 6340 20250124 56.94 10890 -8.63 20250218 6340 56.94 20250124 10890 -8.63 20250218 6340 56.94 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
6 20250306 121228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9960 -340 5 -3.30 2643736530 264958 33.04 10250 10280 9800 13390 7210 10300 9977.65 0.92 0 -24135 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3648 343.45 44.27 12 0.72 29.00 225.00 10890 20250218 -8.54 6340 20250124 57.10 10890 -8.54 20250218 6340 57.10 20250124 10890 -8.54 20250218 6340 57.10 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
7 20250306 111225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10000 -300 5 -2.91 2411067100 241644 30.13 10250 10280 9800 13390 7210 10300 9977.44 0.92 0 -20747 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3662 344.83 44.44 12 0.66 29.00 225.00 10890 20250218 -8.17 6340 20250124 57.73 10890 -8.17 20250218 6340 57.73 20250124 10890 -8.17 20250218 6340 57.73 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
8 20250306 101227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9960 -340 5 -3.30 2047512350 205083 25.57 10250 10280 9800 13390 7210 10300 9983.44 0.92 0 -22526 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3648 343.45 44.27 12 0.56 29.00 225.00 10890 20250218 -8.54 6340 20250124 57.10 10890 -8.54 20250218 6340 57.10 20250124 10890 -8.54 20250218 6340 57.10 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
9 20250306 091233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9990 -310 5 -3.01 944215215 93972 11.72 10250 10280 9800 13390 7210 10300 10047.17 0.92 0 -13406 10780 10540 10290 10050 9800 10660 10170 37 3090 100 7210 10 1 36624642 3659 344.48 44.40 12 0.26 29.00 225.00 10890 20250218 -8.26 6340 20250124 57.57 10890 -8.26 20250218 6340 57.57 20250124 10890 -8.26 20250218 6340 57.57 20250124 0.15 N 450950 100 36 억 335206 N N 0 N 00 N
10 20250305 161211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10300 -40 5 -0.39 8074640840 786811 56.27 10260 10530 10040 13440 7240 10340 10262.30 0.91 0 2953 10993 10666 10133 9806 9273 10830 9970 37 3100 100 7230 10 1 36624642 3772 355.17 45.78 12 2.15 29.00 225.00 10890 20250218 -5.42 6340 20250124 62.46 10890 -5.42 20250218 6340 62.46 20250124 10890 -5.42 20250218 6340 62.46 20250124 0.14 N 450950 100 36 억 331634 N N 0 N 00 N
11 20250305 151219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10340 0 3 0.00 7623454115 743143 53.14 10260 10530 10040 13440 7240 10340 10258.37 0.91 0 7924 10993 10666 10133 9806 9273 10830 9970 37 3100 100 7230 10 1 36624642 3787 356.55 45.96 12 2.03 29.00 225.00 10890 20250218 -5.05 6340 20250124 63.09 10890 -5.05 20250218 6340 63.09 20250124 10890 -5.05 20250218 6340 63.09 20250124 0.14 N 450950 100 36 억 331634 N N 0 N 00 N
12 20250305 141219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10150 -190 5 -1.84 6531988740 637288 45.57 10260 10530 10040 13440 7240 10340 10249.64 0.91 0 3671 10993 10666 10133 9806 9273 10830 9970 37 3100 100 7230 10 1 36624642 3717 350.00 45.11 12 1.74 29.00 225.00 10890 20250218 -6.80 6340 20250124 60.09 10890 -6.80 20250218 6340 60.09 20250124 10890 -6.80 20250218 6340 60.09 20250124 0.14 N 450950 100 36 억 331634 N N 0 N 00 N