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
460940/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
20250306,161243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-700,5,-4.70,1756639045,122420,72.82,14820,14890,14160,19370,10430,14900,14349.36,0.45,0,14383,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,919,51.08,9.37,12,1.89,278.00,1516.00,32750,20240731,-56.64,7210,20241209,96.95,20200,-29.70,20250218,11010,28.97,20250109,32750,-56.64,20240731,7210,96.95,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-700,5,-4.70,1701053005,118504,70.49,14820,14890,14160,19370,10430,14900,14354.39,0.45,0,13013,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,919,51.08,9.37,12,1.83,278.00,1516.00,32750,20240731,-56.64,7210,20241209,96.95,20200,-29.70,20250218,11010,28.97,20250109,32750,-56.64,20240731,7210,96.95,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,-600,5,-4.03,1464623580,101889,60.61,14820,14890,14170,19370,10430,14900,14374.70,0.45,0,8513,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,925,51.44,9.43,12,1.57,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,131243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,-600,5,-4.03,1374422645,95564,56.84,14820,14890,14170,19370,10430,14900,14382.22,0.45,0,6402,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,925,51.44,9.43,12,1.48,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,121242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,-600,5,-4.03,1168236355,81078,48.23,14820,14890,14170,19370,10430,14900,14408.80,0.45,0,-611,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,925,51.44,9.43,12,1.25,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,111238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14290,-610,5,-4.09,878471600,60719,36.12,14820,14890,14290,19370,10430,14900,14467.82,0.45,0,-9706,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,925,51.40,9.43,12,0.94,278.00,1516.00,32750,20240731,-56.37,7210,20241209,98.20,20200,-29.26,20250218,11010,29.79,20250109,32750,-56.37,20240731,7210,98.20,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,101241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14430,-470,5,-3.15,662945840,45682,27.17,14820,14890,14300,19370,10430,14900,14512.19,0.45,0,-8881,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,934,51.91,9.52,12,0.71,278.00,1516.00,32750,20240731,-55.94,7210,20241209,100.14,20200,-28.56,20250218,11010,31.06,20250109,32750,-55.94,20240731,7210,100.14,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,091247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14610,-290,5,-1.95,257661205,17597,10.47,14820,14890,14520,19370,10430,14900,14642.34,0.45,0,-6575,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,946,52.55,9.64,12,0.27,278.00,1516.00,32750,20240731,-55.39,7210,20241209,102.64,20200,-27.67,20250218,11010,32.70,20250109,32750,-55.39,20240731,7210,102.64,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250305,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14900,-60,5,-0.40,2521790435,166733,140.42,14960,15660,14550,19440,10480,14960,15124.94,0.60,0,-9566,15720,15340,14670,14290,13620,15530,14480,32,4480,500,9270,10,1,6471740,964,53.60,9.83,12,2.58,278.00,1516.00,32750,20240731,-54.50,7210,20241209,106.66,20200,-26.24,20250218,11010,35.33,20250109,32750,-54.50,20240731,7210,106.66,20241209,6.73,N,460940,500,32 억,,38702,N,N,0,N,00,N
20250305,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14940,-20,5,-0.13,2355807185,155546,130.99,14960,15660,14760,19440,10480,14960,15145.51,0.60,0,-7539,15720,15340,14670,14290,13620,15530,14480,32,4480,500,9270,10,1,6471740,967,53.74,9.85,12,2.40,278.00,1516.00,32750,20240731,-54.38,7210,20241209,107.21,20200,-26.04,20250218,11010,35.69,20250109,32750,-54.38,20240731,7210,107.21,20241209,6.73,N,460940,500,32 억,,38702,N,N,0,N,00,N
20250305,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15040,80,2,0.53,2176276725,143568,120.91,14960,15660,14760,19440,10480,14960,15158.64,0.60,0,-4264,15720,15340,14670,14290,13620,15530,14480,32,4480,500,9270,10,1,6471740,973,54.10,9.92,12,2.22,278.00,1516.00,32750,20240731,-54.08,7210,20241209,108.60,20200,-25.54,20250218,11010,36.60,20250109,32750,-54.08,20240731,7210,108.60,20241209,6.73,N,460940,500,32 억,,38702,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 161243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14200 -700 5 -4.70 1756639045 122420 72.82 14820 14890 14160 19370 10430 14900 14349.36 0.45 0 14383 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 919 51.08 9.37 12 1.89 278.00 1516.00 32750 20240731 -56.64 7210 20241209 96.95 20200 -29.70 20250218 11010 28.97 20250109 32750 -56.64 20240731 7210 96.95 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
3 20250306 151243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14200 -700 5 -4.70 1701053005 118504 70.49 14820 14890 14160 19370 10430 14900 14354.39 0.45 0 13013 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 919 51.08 9.37 12 1.83 278.00 1516.00 32750 20240731 -56.64 7210 20241209 96.95 20200 -29.70 20250218 11010 28.97 20250109 32750 -56.64 20240731 7210 96.95 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
4 20250306 141242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 -600 5 -4.03 1464623580 101889 60.61 14820 14890 14170 19370 10430 14900 14374.70 0.45 0 8513 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 925 51.44 9.43 12 1.57 278.00 1516.00 32750 20240731 -56.34 7210 20241209 98.34 20200 -29.21 20250218 11010 29.88 20250109 32750 -56.34 20240731 7210 98.34 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
5 20250306 131243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 -600 5 -4.03 1374422645 95564 56.84 14820 14890 14170 19370 10430 14900 14382.22 0.45 0 6402 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 925 51.44 9.43 12 1.48 278.00 1516.00 32750 20240731 -56.34 7210 20241209 98.34 20200 -29.21 20250218 11010 29.88 20250109 32750 -56.34 20240731 7210 98.34 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
6 20250306 121242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 -600 5 -4.03 1168236355 81078 48.23 14820 14890 14170 19370 10430 14900 14408.80 0.45 0 -611 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 925 51.44 9.43 12 1.25 278.00 1516.00 32750 20240731 -56.34 7210 20241209 98.34 20200 -29.21 20250218 11010 29.88 20250109 32750 -56.34 20240731 7210 98.34 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
7 20250306 111238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14290 -610 5 -4.09 878471600 60719 36.12 14820 14890 14290 19370 10430 14900 14467.82 0.45 0 -9706 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 925 51.40 9.43 12 0.94 278.00 1516.00 32750 20240731 -56.37 7210 20241209 98.20 20200 -29.26 20250218 11010 29.79 20250109 32750 -56.37 20240731 7210 98.20 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
8 20250306 101241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14430 -470 5 -3.15 662945840 45682 27.17 14820 14890 14300 19370 10430 14900 14512.19 0.45 0 -8881 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 934 51.91 9.52 12 0.71 278.00 1516.00 32750 20240731 -55.94 7210 20241209 100.14 20200 -28.56 20250218 11010 31.06 20250109 32750 -55.94 20240731 7210 100.14 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
9 20250306 091247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14610 -290 5 -1.95 257661205 17597 10.47 14820 14890 14520 19370 10430 14900 14642.34 0.45 0 -6575 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 946 52.55 9.64 12 0.27 278.00 1516.00 32750 20240731 -55.39 7210 20241209 102.64 20200 -27.67 20250218 11010 32.70 20250109 32750 -55.39 20240731 7210 102.64 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
10 20250305 161224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14900 -60 5 -0.40 2521790435 166733 140.42 14960 15660 14550 19440 10480 14960 15124.94 0.60 0 -9566 15720 15340 14670 14290 13620 15530 14480 32 4480 500 9270 10 1 6471740 964 53.60 9.83 12 2.58 278.00 1516.00 32750 20240731 -54.50 7210 20241209 106.66 20200 -26.24 20250218 11010 35.33 20250109 32750 -54.50 20240731 7210 106.66 20241209 6.73 N 460940 500 32 억 38702 N N 0 N 00 N
11 20250305 151232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14940 -20 5 -0.13 2355807185 155546 130.99 14960 15660 14760 19440 10480 14960 15145.51 0.60 0 -7539 15720 15340 14670 14290 13620 15530 14480 32 4480 500 9270 10 1 6471740 967 53.74 9.85 12 2.40 278.00 1516.00 32750 20240731 -54.38 7210 20241209 107.21 20200 -26.04 20250218 11010 35.69 20250109 32750 -54.38 20240731 7210 107.21 20241209 6.73 N 460940 500 32 억 38702 N N 0 N 00 N
12 20250305 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15040 80 2 0.53 2176276725 143568 120.91 14960 15660 14760 19440 10480 14960 15158.64 0.60 0 -4264 15720 15340 14670 14290 13620 15530 14480 32 4480 500 9270 10 1 6471740 973 54.10 9.92 12 2.22 278.00 1516.00 32750 20240731 -54.08 7210 20241209 108.60 20200 -25.54 20250218 11010 36.60 20250109 32750 -54.08 20240731 7210 108.60 20241209 6.73 N 460940 500 32 억 38702 N N 0 N 00 N