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
462510/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
20250306,161244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,-150,5,-1.88,289390850,36412,64.30,7960,8110,7800,10340,5580,7960,7947.68,2.09,0,-3878,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,676,-6.36,6.68,12,0.42,-1228.00,1169.00,56000,20240617,-86.05,7110,20250203,9.85,9350,-16.47,20250108,7110,9.85,20250203,56000,-86.05,20240617,7110,9.85,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250306,151245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,-140,5,-1.76,277520490,34892,61.62,7960,8110,7800,10340,5580,7960,7953.70,2.09,0,-3431,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,676,-6.37,6.69,12,0.40,-1228.00,1169.00,56000,20240617,-86.04,7110,20250203,9.99,9350,-16.36,20250108,7110,9.99,20250203,56000,-86.04,20240617,7110,9.99,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250306,141244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7860,-100,5,-1.26,236739480,29685,52.42,7960,8110,7860,10340,5580,7960,7975.05,2.09,0,-1320,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,680,-6.40,6.72,12,0.34,-1228.00,1169.00,56000,20240617,-85.96,7110,20250203,10.55,9350,-15.94,20250108,7110,10.55,20250203,56000,-85.96,20240617,7110,10.55,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250306,131244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-20,5,-0.25,186583070,23323,41.19,7960,8110,7920,10340,5580,7960,7999.96,2.09,0,-2041,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,687,-6.47,6.79,12,0.27,-1228.00,1169.00,56000,20240617,-85.82,7110,20250203,11.67,9350,-15.08,20250108,7110,11.67,20250203,56000,-85.82,20240617,7110,11.67,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250306,121243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,60,2,0.75,167364450,20910,36.93,7960,8110,7940,10340,5580,7960,8004.04,2.09,0,-991,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,694,-6.53,6.86,12,0.24,-1228.00,1169.00,56000,20240617,-85.68,7110,20250203,12.80,9350,-14.22,20250108,7110,12.80,20250203,56000,-85.68,20240617,7110,12.80,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250306,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,40,2,0.50,146445460,18299,32.32,7960,8110,7940,10340,5580,7960,8002.92,2.09,0,-958,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,692,-6.51,6.84,12,0.21,-1228.00,1169.00,56000,20240617,-85.71,7110,20250203,12.52,9350,-14.44,20250108,7110,12.52,20250203,56000,-85.71,20240617,7110,12.52,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250306,101242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,40,2,0.50,106198970,13266,23.43,7960,8110,7940,10340,5580,7960,8005.35,2.09,0,-3274,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,692,-6.51,6.84,12,0.15,-1228.00,1169.00,56000,20240617,-85.71,7110,20250203,12.52,9350,-14.44,20250108,7110,12.52,20250203,56000,-85.71,20240617,7110,12.52,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250306,091248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,50,2,0.63,29990260,3733,6.59,7960,8110,7960,10340,5580,7960,8033.82,2.09,0,457,8300,8130,7940,7770,7580,8215,7855,43,2380,500,4930,10,1,8650735,693,-6.52,6.85,12,0.04,-1228.00,1169.00,56000,20240617,-85.70,7110,20250203,12.66,9350,-14.33,20250108,7110,12.66,20250203,56000,-85.70,20240617,7110,12.66,20250203,1.27,N,462510,500,43 억,,180870,N,N,0,N,00,N
20250305,161226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,160,2,2.05,444862390,56139,84.55,7750,8110,7750,10140,5460,7800,7924.29,2.00,0,7875,8480,8140,7940,7600,7400,8040,7500,43,2340,500,4830,10,1,8650735,689,-6.48,6.81,12,0.65,-1228.00,1169.00,56000,20240617,-85.79,7110,20250203,11.95,9350,-14.87,20250108,7110,11.95,20250203,56000,-85.79,20240617,7110,11.95,20250203,1.28,N,462510,500,43 억,,173151,N,N,0,N,00,N
20250305,151233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,130,2,1.67,436771460,55122,83.02,7750,8110,7750,10140,5460,7800,7923.72,2.00,0,7445,8480,8140,7940,7600,7400,8040,7500,43,2340,500,4830,10,1,8650735,686,-6.46,6.78,12,0.64,-1228.00,1169.00,56000,20240617,-85.84,7110,20250203,11.53,9350,-15.19,20250108,7110,11.53,20250203,56000,-85.84,20240617,7110,11.53,20250203,1.28,N,462510,500,43 억,,173151,N,N,0,N,00,N
20250305,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,110,2,1.41,405853130,51216,77.14,7750,8110,7750,10140,5460,7800,7924.34,2.00,0,6839,8480,8140,7940,7600,7400,8040,7500,43,2340,500,4830,10,1,8650735,684,-6.44,6.77,12,0.59,-1228.00,1169.00,56000,20240617,-85.88,7110,20250203,11.25,9350,-15.40,20250108,7110,11.25,20250203,56000,-85.88,20240617,7110,11.25,20250203,1.28,N,462510,500,43 억,,173151,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 161244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7810 -150 5 -1.88 289390850 36412 64.30 7960 8110 7800 10340 5580 7960 7947.68 2.09 0 -3878 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 676 -6.36 6.68 12 0.42 -1228.00 1169.00 56000 20240617 -86.05 7110 20250203 9.85 9350 -16.47 20250108 7110 9.85 20250203 56000 -86.05 20240617 7110 9.85 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
3 20250306 151245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7820 -140 5 -1.76 277520490 34892 61.62 7960 8110 7800 10340 5580 7960 7953.70 2.09 0 -3431 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 676 -6.37 6.69 12 0.40 -1228.00 1169.00 56000 20240617 -86.04 7110 20250203 9.99 9350 -16.36 20250108 7110 9.99 20250203 56000 -86.04 20240617 7110 9.99 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
4 20250306 141244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7860 -100 5 -1.26 236739480 29685 52.42 7960 8110 7860 10340 5580 7960 7975.05 2.09 0 -1320 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 680 -6.40 6.72 12 0.34 -1228.00 1169.00 56000 20240617 -85.96 7110 20250203 10.55 9350 -15.94 20250108 7110 10.55 20250203 56000 -85.96 20240617 7110 10.55 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
5 20250306 131244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7940 -20 5 -0.25 186583070 23323 41.19 7960 8110 7920 10340 5580 7960 7999.96 2.09 0 -2041 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 687 -6.47 6.79 12 0.27 -1228.00 1169.00 56000 20240617 -85.82 7110 20250203 11.67 9350 -15.08 20250108 7110 11.67 20250203 56000 -85.82 20240617 7110 11.67 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
6 20250306 121243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8020 60 2 0.75 167364450 20910 36.93 7960 8110 7940 10340 5580 7960 8004.04 2.09 0 -991 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 694 -6.53 6.86 12 0.24 -1228.00 1169.00 56000 20240617 -85.68 7110 20250203 12.80 9350 -14.22 20250108 7110 12.80 20250203 56000 -85.68 20240617 7110 12.80 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
7 20250306 111239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 40 2 0.50 146445460 18299 32.32 7960 8110 7940 10340 5580 7960 8002.92 2.09 0 -958 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 692 -6.51 6.84 12 0.21 -1228.00 1169.00 56000 20240617 -85.71 7110 20250203 12.52 9350 -14.44 20250108 7110 12.52 20250203 56000 -85.71 20240617 7110 12.52 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
8 20250306 101242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 40 2 0.50 106198970 13266 23.43 7960 8110 7940 10340 5580 7960 8005.35 2.09 0 -3274 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 692 -6.51 6.84 12 0.15 -1228.00 1169.00 56000 20240617 -85.71 7110 20250203 12.52 9350 -14.44 20250108 7110 12.52 20250203 56000 -85.71 20240617 7110 12.52 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
9 20250306 091248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 50 2 0.63 29990260 3733 6.59 7960 8110 7960 10340 5580 7960 8033.82 2.09 0 457 8300 8130 7940 7770 7580 8215 7855 43 2380 500 4930 10 1 8650735 693 -6.52 6.85 12 0.04 -1228.00 1169.00 56000 20240617 -85.70 7110 20250203 12.66 9350 -14.33 20250108 7110 12.66 20250203 56000 -85.70 20240617 7110 12.66 20250203 1.27 N 462510 500 43 억 180870 N N 0 N 00 N
10 20250305 161226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 160 2 2.05 444862390 56139 84.55 7750 8110 7750 10140 5460 7800 7924.29 2.00 0 7875 8480 8140 7940 7600 7400 8040 7500 43 2340 500 4830 10 1 8650735 689 -6.48 6.81 12 0.65 -1228.00 1169.00 56000 20240617 -85.79 7110 20250203 11.95 9350 -14.87 20250108 7110 11.95 20250203 56000 -85.79 20240617 7110 11.95 20250203 1.28 N 462510 500 43 억 173151 N N 0 N 00 N
11 20250305 151233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 130 2 1.67 436771460 55122 83.02 7750 8110 7750 10140 5460 7800 7923.72 2.00 0 7445 8480 8140 7940 7600 7400 8040 7500 43 2340 500 4830 10 1 8650735 686 -6.46 6.78 12 0.64 -1228.00 1169.00 56000 20240617 -85.84 7110 20250203 11.53 9350 -15.19 20250108 7110 11.53 20250203 56000 -85.84 20240617 7110 11.53 20250203 1.28 N 462510 500 43 억 173151 N N 0 N 00 N
12 20250305 141234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 110 2 1.41 405853130 51216 77.14 7750 8110 7750 10140 5460 7800 7924.34 2.00 0 6839 8480 8140 7940 7600 7400 8040 7500 43 2340 500 4830 10 1 8650735 684 -6.44 6.77 12 0.59 -1228.00 1169.00 56000 20240617 -85.88 7110 20250203 11.25 9350 -15.40 20250108 7110 11.25 20250203 56000 -85.88 20240617 7110 11.25 20250203 1.28 N 462510 500 43 억 173151 N N 0 N 00 N