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
458870/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
20250306,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14910,-80,5,-0.53,4689503480,310597,36.59,15060,15380,14700,19480,10500,14990,15098.40,1.63,0,-24831,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1877,-16.48,20.15,12,2.47,-905.00,740.00,36000,20240619,-58.58,8540,20241115,74.59,15800,-5.63,20250305,10510,41.86,20250102,36000,-58.58,20240619,8540,74.59,20241115,0.62,N,458870,500,62 억,,205284,N,N,62,N,00,N
20250306,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14880,-110,5,-0.73,4600242310,304614,35.89,15060,15380,14700,19480,10500,14990,15101.87,1.63,0,-24569,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1874,-16.44,20.11,12,2.42,-905.00,740.00,36000,20240619,-58.67,8540,20241115,74.24,15800,-5.82,20250305,10510,41.58,20250102,36000,-58.67,20240619,8540,74.24,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N
20250306,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14990,0,3,0.00,4407779500,291668,34.36,15060,15380,14700,19480,10500,14990,15112.32,1.63,0,-19463,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1887,-16.56,20.26,12,2.32,-905.00,740.00,36000,20240619,-58.36,8540,20241115,75.53,15800,-5.13,20250305,10510,42.63,20250102,36000,-58.36,20240619,8540,75.53,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N
20250306,131241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14800,-190,5,-1.27,4006510690,264807,31.20,15060,15380,14700,19480,10500,14990,15129.93,1.63,0,-11883,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1863,-16.35,20.00,12,2.10,-905.00,740.00,36000,20240619,-58.89,8540,20241115,73.30,15800,-6.33,20250305,10510,40.82,20250102,36000,-58.89,20240619,8540,73.30,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N
20250306,121240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15140,150,2,1.00,3487332390,229964,27.09,15060,15380,14700,19480,10500,14990,15164.69,1.63,0,-14058,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1906,-16.73,20.46,12,1.83,-905.00,740.00,36000,20240619,-57.94,8540,20241115,77.28,15800,-4.18,20250305,10510,44.05,20250102,36000,-57.94,20240619,8540,77.28,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N
20250306,111236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15300,310,2,2.07,3104043345,204777,24.13,15060,15380,14700,19480,10500,14990,15158.16,1.63,0,-2223,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1926,-16.91,20.68,12,1.63,-905.00,740.00,36000,20240619,-57.50,8540,20241115,79.16,15800,-3.16,20250305,10510,45.58,20250102,36000,-57.50,20240619,8540,79.16,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N
20250306,101239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15250,260,2,1.73,2199559125,145531,17.15,15060,15300,14700,19480,10500,14990,15114.02,1.63,0,-16519,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1920,-16.85,20.61,12,1.16,-905.00,740.00,36000,20240619,-57.64,8540,20241115,78.57,15800,-3.48,20250305,10510,45.10,20250102,36000,-57.64,20240619,8540,78.57,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N
20250306,091245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14970,-20,5,-0.13,499400355,33512,3.95,15060,15080,14700,19480,10500,14990,14902.14,1.63,0,-8686,16903,15946,14843,13886,12783,16425,14365,63,4490,500,9290,10,1,12590880,1885,-16.54,20.23,12,0.27,-905.00,740.00,36000,20240619,-58.42,8540,20241115,75.29,15800,-5.25,20250305,10510,42.44,20250102,36000,-58.42,20240619,8540,75.29,20241115,0.62,N,458870,500,62 억,,205284,N,N,8,N,00,N
20250305,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14990,1280,2,9.34,12817435815,844651,1441.31,13740,15800,13740,17820,9600,13710,15174.97,0.55,0,136156,14423,14066,13573,13216,12723,14245,13395,63,4110,500,8500,10,1,12590880,1887,-16.56,20.26,12,6.71,-905.00,740.00,36000,20240619,-58.36,8540,20241115,75.53,15800,-5.13,20250305,10510,42.63,20250102,36000,-58.36,20240619,8540,75.53,20241115,0.63,N,458870,500,62 억,,69868,N,N,8,N,00,N
20250305,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14970,1260,2,9.19,12545959695,826554,1410.43,13740,15800,13740,17820,9600,13710,15178.63,0.55,0,137283,14423,14066,13573,13216,12723,14245,13395,63,4110,500,8500,10,1,12590880,1885,-16.54,20.23,12,6.56,-905.00,740.00,36000,20240619,-58.42,8540,20241115,75.29,15800,-5.25,20250305,10510,42.44,20250102,36000,-58.42,20240619,8540,75.29,20241115,0.63,N,458870,500,62 억,,69868,N,N,34,N,00,N
20250305,141231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15250,1540,2,11.23,11608861770,764673,1304.84,13740,15800,13740,17820,9600,13710,15181.47,0.55,0,145864,14423,14066,13573,13216,12723,14245,13395,63,4110,500,8500,10,1,12590880,1920,-16.85,20.61,12,6.07,-905.00,740.00,36000,20240619,-57.64,8540,20241115,78.57,15800,-3.48,20250305,10510,45.10,20250102,36000,-57.64,20240619,8540,78.57,20241115,0.63,N,458870,500,62 억,,69868,N,N,34,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 161241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14910 -80 5 -0.53 4689503480 310597 36.59 15060 15380 14700 19480 10500 14990 15098.40 1.63 0 -24831 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1877 -16.48 20.15 12 2.47 -905.00 740.00 36000 20240619 -58.58 8540 20241115 74.59 15800 -5.63 20250305 10510 41.86 20250102 36000 -58.58 20240619 8540 74.59 20241115 0.62 N 458870 500 62 억 205284 N N 62 N 00 N
3 20250306 151242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14880 -110 5 -0.73 4600242310 304614 35.89 15060 15380 14700 19480 10500 14990 15101.87 1.63 0 -24569 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1874 -16.44 20.11 12 2.42 -905.00 740.00 36000 20240619 -58.67 8540 20241115 74.24 15800 -5.82 20250305 10510 41.58 20250102 36000 -58.67 20240619 8540 74.24 20241115 0.62 N 458870 500 62 억 205284 N N 8 N 00 N
4 20250306 141241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14990 0 3 0.00 4407779500 291668 34.36 15060 15380 14700 19480 10500 14990 15112.32 1.63 0 -19463 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1887 -16.56 20.26 12 2.32 -905.00 740.00 36000 20240619 -58.36 8540 20241115 75.53 15800 -5.13 20250305 10510 42.63 20250102 36000 -58.36 20240619 8540 75.53 20241115 0.62 N 458870 500 62 억 205284 N N 8 N 00 N
5 20250306 131241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14800 -190 5 -1.27 4006510690 264807 31.20 15060 15380 14700 19480 10500 14990 15129.93 1.63 0 -11883 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1863 -16.35 20.00 12 2.10 -905.00 740.00 36000 20240619 -58.89 8540 20241115 73.30 15800 -6.33 20250305 10510 40.82 20250102 36000 -58.89 20240619 8540 73.30 20241115 0.62 N 458870 500 62 억 205284 N N 8 N 00 N
6 20250306 121240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15140 150 2 1.00 3487332390 229964 27.09 15060 15380 14700 19480 10500 14990 15164.69 1.63 0 -14058 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1906 -16.73 20.46 12 1.83 -905.00 740.00 36000 20240619 -57.94 8540 20241115 77.28 15800 -4.18 20250305 10510 44.05 20250102 36000 -57.94 20240619 8540 77.28 20241115 0.62 N 458870 500 62 억 205284 N N 8 N 00 N
7 20250306 111236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15300 310 2 2.07 3104043345 204777 24.13 15060 15380 14700 19480 10500 14990 15158.16 1.63 0 -2223 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1926 -16.91 20.68 12 1.63 -905.00 740.00 36000 20240619 -57.50 8540 20241115 79.16 15800 -3.16 20250305 10510 45.58 20250102 36000 -57.50 20240619 8540 79.16 20241115 0.62 N 458870 500 62 억 205284 N N 8 N 00 N
8 20250306 101239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15250 260 2 1.73 2199559125 145531 17.15 15060 15300 14700 19480 10500 14990 15114.02 1.63 0 -16519 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1920 -16.85 20.61 12 1.16 -905.00 740.00 36000 20240619 -57.64 8540 20241115 78.57 15800 -3.48 20250305 10510 45.10 20250102 36000 -57.64 20240619 8540 78.57 20241115 0.62 N 458870 500 62 억 205284 N N 8 N 00 N
9 20250306 091245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14970 -20 5 -0.13 499400355 33512 3.95 15060 15080 14700 19480 10500 14990 14902.14 1.63 0 -8686 16903 15946 14843 13886 12783 16425 14365 63 4490 500 9290 10 1 12590880 1885 -16.54 20.23 12 0.27 -905.00 740.00 36000 20240619 -58.42 8540 20241115 75.29 15800 -5.25 20250305 10510 42.44 20250102 36000 -58.42 20240619 8540 75.29 20241115 0.62 N 458870 500 62 억 205284 N N 8 N 00 N
10 20250305 161223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14990 1280 2 9.34 12817435815 844651 1441.31 13740 15800 13740 17820 9600 13710 15174.97 0.55 0 136156 14423 14066 13573 13216 12723 14245 13395 63 4110 500 8500 10 1 12590880 1887 -16.56 20.26 12 6.71 -905.00 740.00 36000 20240619 -58.36 8540 20241115 75.53 15800 -5.13 20250305 10510 42.63 20250102 36000 -58.36 20240619 8540 75.53 20241115 0.63 N 458870 500 62 억 69868 N N 8 N 00 N
11 20250305 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14970 1260 2 9.19 12545959695 826554 1410.43 13740 15800 13740 17820 9600 13710 15178.63 0.55 0 137283 14423 14066 13573 13216 12723 14245 13395 63 4110 500 8500 10 1 12590880 1885 -16.54 20.23 12 6.56 -905.00 740.00 36000 20240619 -58.42 8540 20241115 75.29 15800 -5.25 20250305 10510 42.44 20250102 36000 -58.42 20240619 8540 75.29 20241115 0.63 N 458870 500 62 억 69868 N N 34 N 00 N
12 20250305 141231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15250 1540 2 11.23 11608861770 764673 1304.84 13740 15800 13740 17820 9600 13710 15181.47 0.55 0 145864 14423 14066 13573 13216 12723 14245 13395 63 4110 500 8500 10 1 12590880 1920 -16.85 20.61 12 6.07 -905.00 740.00 36000 20240619 -57.64 8540 20241115 78.57 15800 -3.48 20250305 10510 45.10 20250102 36000 -57.64 20240619 8540 78.57 20241115 0.63 N 458870 500 62 억 69868 N N 34 N 00 N