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
460470/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
20250306,161242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-150,5,-2.91,821609565,162788,91.82,5170,5240,4990,6690,3610,5150,5047.16,1.78,0,-19360,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,754,-7.72,4.94,12,1.08,-648.00,1012.00,20150,20240806,-75.19,3680,20241210,35.87,6070,-17.63,20250218,4285,16.69,20250113,20150,-75.19,20240806,3680,35.87,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250306,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5050,-100,5,-1.94,783241445,155123,87.50,5170,5240,4990,6690,3610,5150,5049.16,1.78,0,-18885,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,762,-7.79,4.99,12,1.03,-648.00,1012.00,20150,20240806,-74.94,3680,20241210,37.23,6070,-16.80,20250218,4285,17.85,20250113,20150,-74.94,20240806,3680,37.23,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250306,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-160,5,-3.11,714601410,141450,79.78,5170,5240,4990,6690,3610,5150,5051.97,1.78,0,-15854,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,5,1,15084370,753,-7.70,4.93,12,0.94,-648.00,1012.00,20150,20240806,-75.24,3680,20241210,35.60,6070,-17.79,20250218,4285,16.45,20250113,20150,-75.24,20240806,3680,35.60,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250306,131242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5060,-90,5,-1.75,562582500,111097,62.66,5170,5240,5020,6690,3610,5150,5063.89,1.78,0,-8741,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,763,-7.81,5.00,12,0.74,-648.00,1012.00,20150,20240806,-74.89,3680,20241210,37.50,6070,-16.64,20250218,4285,18.09,20250113,20150,-74.89,20240806,3680,37.50,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250306,121241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5080,-70,5,-1.36,527124250,104065,58.70,5170,5240,5020,6690,3610,5150,5065.34,1.78,0,-4389,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,766,-7.84,5.02,12,0.69,-648.00,1012.00,20150,20240806,-74.79,3680,20241210,38.04,6070,-16.31,20250218,4285,18.55,20250113,20150,-74.79,20240806,3680,38.04,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250306,111237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5050,-100,5,-1.94,498284870,98369,55.49,5170,5240,5020,6690,3610,5150,5065.47,1.78,0,-3833,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,762,-7.79,4.99,12,0.65,-648.00,1012.00,20150,20240806,-74.94,3680,20241210,37.23,6070,-16.80,20250218,4285,17.85,20250113,20150,-74.94,20240806,3680,37.23,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250306,101240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5050,-100,5,-1.94,413590540,81547,46.00,5170,5240,5020,6690,3610,5150,5071.81,1.78,0,-1713,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,762,-7.79,4.99,12,0.54,-648.00,1012.00,20150,20240806,-74.94,3680,20241210,37.23,6070,-16.80,20250218,4285,17.85,20250113,20150,-74.94,20240806,3680,37.23,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250306,091246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5110,-40,5,-0.78,109166210,21334,12.03,5170,5240,5060,6690,3610,5150,5117.01,1.78,0,2072,5416,5282,5156,5022,4896,5350,5090,75,1540,500,3190,10,1,15084370,771,-7.89,5.05,12,0.14,-648.00,1012.00,20150,20240806,-74.64,3680,20241210,38.86,6070,-15.82,20250218,4285,19.25,20250113,20150,-74.64,20240806,3680,38.86,20241210,1.85,N,460470,500,75 억,,268492,N,N,0,N,00,N
20250305,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5150,20,2,0.39,902649430,175208,61.89,5140,5290,5030,6660,3600,5130,5151.88,1.96,0,-26548,5330,5230,5070,4970,4810,5150,4890,75,1530,500,3180,10,1,15084370,777,-7.95,5.09,12,1.16,-648.00,1012.00,20150,20240806,-74.44,3680,20241210,39.95,6070,-15.16,20250218,4285,20.19,20250113,20150,-74.44,20240806,3680,39.95,20241210,2.09,N,460470,500,75 억,,295232,N,N,0,N,00,N
20250305,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5150,20,2,0.39,860143950,166957,58.97,5140,5290,5030,6660,3600,5130,5151.89,1.96,0,-24899,5330,5230,5070,4970,4810,5150,4890,75,1530,500,3180,10,1,15084370,777,-7.95,5.09,12,1.11,-648.00,1012.00,20150,20240806,-74.44,3680,20241210,39.95,6070,-15.16,20250218,4285,20.19,20250113,20150,-74.44,20240806,3680,39.95,20241210,2.09,N,460470,500,75 억,,295232,N,N,0,N,00,N
20250305,141231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5130,0,3,0.00,718103670,139281,49.20,5140,5290,5030,6660,3600,5130,5155.79,1.96,0,-31959,5330,5230,5070,4970,4810,5150,4890,75,1530,500,3180,10,1,15084370,774,-7.92,5.07,12,0.92,-648.00,1012.00,20150,20240806,-74.54,3680,20241210,39.40,6070,-15.49,20250218,4285,19.72,20250113,20150,-74.54,20240806,3680,39.40,20241210,2.09,N,460470,500,75 억,,295232,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 161242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 -150 5 -2.91 821609565 162788 91.82 5170 5240 4990 6690 3610 5150 5047.16 1.78 0 -19360 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 10 1 15084370 754 -7.72 4.94 12 1.08 -648.00 1012.00 20150 20240806 -75.19 3680 20241210 35.87 6070 -17.63 20250218 4285 16.69 20250113 20150 -75.19 20240806 3680 35.87 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
3 20250306 151242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5050 -100 5 -1.94 783241445 155123 87.50 5170 5240 4990 6690 3610 5150 5049.16 1.78 0 -18885 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 10 1 15084370 762 -7.79 4.99 12 1.03 -648.00 1012.00 20150 20240806 -74.94 3680 20241210 37.23 6070 -16.80 20250218 4285 17.85 20250113 20150 -74.94 20240806 3680 37.23 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
4 20250306 141241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4990 -160 5 -3.11 714601410 141450 79.78 5170 5240 4990 6690 3610 5150 5051.97 1.78 0 -15854 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 5 1 15084370 753 -7.70 4.93 12 0.94 -648.00 1012.00 20150 20240806 -75.24 3680 20241210 35.60 6070 -17.79 20250218 4285 16.45 20250113 20150 -75.24 20240806 3680 35.60 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
5 20250306 131242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5060 -90 5 -1.75 562582500 111097 62.66 5170 5240 5020 6690 3610 5150 5063.89 1.78 0 -8741 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 10 1 15084370 763 -7.81 5.00 12 0.74 -648.00 1012.00 20150 20240806 -74.89 3680 20241210 37.50 6070 -16.64 20250218 4285 18.09 20250113 20150 -74.89 20240806 3680 37.50 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
6 20250306 121241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5080 -70 5 -1.36 527124250 104065 58.70 5170 5240 5020 6690 3610 5150 5065.34 1.78 0 -4389 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 10 1 15084370 766 -7.84 5.02 12 0.69 -648.00 1012.00 20150 20240806 -74.79 3680 20241210 38.04 6070 -16.31 20250218 4285 18.55 20250113 20150 -74.79 20240806 3680 38.04 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
7 20250306 111237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5050 -100 5 -1.94 498284870 98369 55.49 5170 5240 5020 6690 3610 5150 5065.47 1.78 0 -3833 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 10 1 15084370 762 -7.79 4.99 12 0.65 -648.00 1012.00 20150 20240806 -74.94 3680 20241210 37.23 6070 -16.80 20250218 4285 17.85 20250113 20150 -74.94 20240806 3680 37.23 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
8 20250306 101240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5050 -100 5 -1.94 413590540 81547 46.00 5170 5240 5020 6690 3610 5150 5071.81 1.78 0 -1713 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 10 1 15084370 762 -7.79 4.99 12 0.54 -648.00 1012.00 20150 20240806 -74.94 3680 20241210 37.23 6070 -16.80 20250218 4285 17.85 20250113 20150 -74.94 20240806 3680 37.23 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
9 20250306 091246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5110 -40 5 -0.78 109166210 21334 12.03 5170 5240 5060 6690 3610 5150 5117.01 1.78 0 2072 5416 5282 5156 5022 4896 5350 5090 75 1540 500 3190 10 1 15084370 771 -7.89 5.05 12 0.14 -648.00 1012.00 20150 20240806 -74.64 3680 20241210 38.86 6070 -15.82 20250218 4285 19.25 20250113 20150 -74.64 20240806 3680 38.86 20241210 1.85 N 460470 500 75 억 268492 N N 0 N 00 N
10 20250305 161223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5150 20 2 0.39 902649430 175208 61.89 5140 5290 5030 6660 3600 5130 5151.88 1.96 0 -26548 5330 5230 5070 4970 4810 5150 4890 75 1530 500 3180 10 1 15084370 777 -7.95 5.09 12 1.16 -648.00 1012.00 20150 20240806 -74.44 3680 20241210 39.95 6070 -15.16 20250218 4285 20.19 20250113 20150 -74.44 20240806 3680 39.95 20241210 2.09 N 460470 500 75 억 295232 N N 0 N 00 N
11 20250305 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5150 20 2 0.39 860143950 166957 58.97 5140 5290 5030 6660 3600 5130 5151.89 1.96 0 -24899 5330 5230 5070 4970 4810 5150 4890 75 1530 500 3180 10 1 15084370 777 -7.95 5.09 12 1.11 -648.00 1012.00 20150 20240806 -74.44 3680 20241210 39.95 6070 -15.16 20250218 4285 20.19 20250113 20150 -74.44 20240806 3680 39.95 20241210 2.09 N 460470 500 75 억 295232 N N 0 N 00 N
12 20250305 141231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5130 0 3 0.00 718103670 139281 49.20 5140 5290 5030 6660 3600 5130 5155.79 1.96 0 -31959 5330 5230 5070 4970 4810 5150 4890 75 1530 500 3180 10 1 15084370 774 -7.92 5.07 12 0.92 -648.00 1012.00 20150 20240806 -74.54 3680 20241210 39.40 6070 -15.49 20250218 4285 19.72 20250113 20150 -74.54 20240806 3680 39.40 20241210 2.09 N 460470 500 75 억 295232 N N 0 N 00 N