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
464080/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
20250306,161246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12060,-640,5,-5.04,5751051035,467932,90.20,12800,12850,12050,16510,8890,12700,12291.05,0.40,0,-51875,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2132,18.38,9.39,12,2.65,656.00,1285.00,21100,20240625,-42.84,4975,20240823,142.41,16600,-27.35,20250211,11550,4.42,20250203,21100,-42.84,20240625,4975,142.41,20240823,5.29,N,464080,100,17 억,,70138,N,N,385,N,00,N
20250306,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12100,-600,5,-4.72,5387706995,437821,84.40,12800,12850,12050,16510,8890,12700,12305.73,0.40,0,-51550,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2140,18.45,9.42,12,2.48,656.00,1285.00,21100,20240625,-42.65,4975,20240823,143.22,16600,-27.11,20250211,11550,4.76,20250203,21100,-42.65,20240625,4975,143.22,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250306,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12280,-420,5,-3.31,4506202185,365220,70.40,12800,12850,12080,16510,8890,12700,12338.32,0.40,0,-42769,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2171,18.72,9.56,12,2.07,656.00,1285.00,21100,20240625,-41.80,4975,20240823,146.83,16600,-26.02,20250211,11550,6.32,20250203,21100,-41.80,20240625,4975,146.83,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250306,131245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12240,-460,5,-3.62,4060283780,328886,63.40,12800,12850,12080,16510,8890,12700,12345.57,0.40,0,-41335,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2164,18.66,9.53,12,1.86,656.00,1285.00,21100,20240625,-41.99,4975,20240823,146.03,16600,-26.27,20250211,11550,5.97,20250203,21100,-41.99,20240625,4975,146.03,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250306,121244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12230,-470,5,-3.70,3308525785,267059,51.48,12800,12850,12150,16510,8890,12700,12388.74,0.40,0,-42367,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2162,18.64,9.52,12,1.51,656.00,1285.00,21100,20240625,-42.04,4975,20240823,145.83,16600,-26.33,20250211,11550,5.89,20250203,21100,-42.04,20240625,4975,145.83,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250306,111241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12250,-450,5,-3.54,2973030850,239608,46.19,12800,12850,12150,16510,8890,12700,12407.89,0.40,0,-39393,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2166,18.67,9.53,12,1.36,656.00,1285.00,21100,20240625,-41.94,4975,20240823,146.23,16600,-26.20,20250211,11550,6.06,20250203,21100,-41.94,20240625,4975,146.23,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250306,101243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12280,-420,5,-3.31,2139409400,171359,33.03,12800,12850,12220,16510,8890,12700,12484.95,0.40,0,-33006,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2171,18.72,9.56,12,0.97,656.00,1285.00,21100,20240625,-41.80,4975,20240823,146.83,16600,-26.02,20250211,11550,6.32,20250203,21100,-41.80,20240625,4975,146.83,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250306,091249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12640,-60,5,-0.47,551868020,43302,8.35,12800,12850,12630,16510,8890,12700,12744.63,0.40,0,-23127,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2235,19.27,9.84,12,0.24,656.00,1285.00,21100,20240625,-40.09,4975,20240823,154.07,16600,-23.86,20250211,11550,9.44,20250203,21100,-40.09,20240625,4975,154.07,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250305,161227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12700,360,2,2.92,6432106920,509121,106.23,12340,12890,12210,16040,8640,12340,12636.26,0.37,0,3919,12940,12640,12220,11920,11500,12790,12070,18,3700,100,7650,10,1,17681830,2246,19.36,9.88,12,2.88,656.00,1285.00,21100,20240625,-39.81,4975,20240823,155.28,16600,-23.49,20250211,11550,9.96,20250203,21100,-39.81,20240625,4975,155.28,20240823,5.57,N,464080,100,17 억,,66023,N,N,3260,N,00,N
20250305,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12710,370,2,3.00,6248453430,494671,103.21,12340,12890,12210,16040,8640,12340,12634.19,0.37,0,3216,12940,12640,12220,11920,11500,12790,12070,18,3700,100,7650,10,1,17681830,2247,19.38,9.89,12,2.80,656.00,1285.00,21100,20240625,-39.76,4975,20240823,155.48,16600,-23.43,20250211,11550,10.04,20250203,21100,-39.76,20240625,4975,155.48,20240823,5.57,N,464080,100,17 억,,66023,N,N,3,N,00,N
20250305,141235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12790,450,2,3.65,5601223865,443937,92.63,12340,12890,12210,16040,8640,12340,12619.98,0.37,0,-848,12940,12640,12220,11920,11500,12790,12070,18,3700,100,7650,10,1,17681830,2262,19.50,9.95,12,2.51,656.00,1285.00,21100,20240625,-39.38,4975,20240823,157.09,16600,-22.95,20250211,11550,10.74,20250203,21100,-39.38,20240625,4975,157.09,20240823,5.57,N,464080,100,17 억,,66023,N,N,3,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 161246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12060 -640 5 -5.04 5751051035 467932 90.20 12800 12850 12050 16510 8890 12700 12291.05 0.40 0 -51875 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2132 18.38 9.39 12 2.65 656.00 1285.00 21100 20240625 -42.84 4975 20240823 142.41 16600 -27.35 20250211 11550 4.42 20250203 21100 -42.84 20240625 4975 142.41 20240823 5.29 N 464080 100 17 억 70138 N N 385 N 00 N
3 20250306 151246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12100 -600 5 -4.72 5387706995 437821 84.40 12800 12850 12050 16510 8890 12700 12305.73 0.40 0 -51550 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2140 18.45 9.42 12 2.48 656.00 1285.00 21100 20240625 -42.65 4975 20240823 143.22 16600 -27.11 20250211 11550 4.76 20250203 21100 -42.65 20240625 4975 143.22 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
4 20250306 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12280 -420 5 -3.31 4506202185 365220 70.40 12800 12850 12080 16510 8890 12700 12338.32 0.40 0 -42769 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2171 18.72 9.56 12 2.07 656.00 1285.00 21100 20240625 -41.80 4975 20240823 146.83 16600 -26.02 20250211 11550 6.32 20250203 21100 -41.80 20240625 4975 146.83 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
5 20250306 131245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12240 -460 5 -3.62 4060283780 328886 63.40 12800 12850 12080 16510 8890 12700 12345.57 0.40 0 -41335 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2164 18.66 9.53 12 1.86 656.00 1285.00 21100 20240625 -41.99 4975 20240823 146.03 16600 -26.27 20250211 11550 5.97 20250203 21100 -41.99 20240625 4975 146.03 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
6 20250306 121244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12230 -470 5 -3.70 3308525785 267059 51.48 12800 12850 12150 16510 8890 12700 12388.74 0.40 0 -42367 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2162 18.64 9.52 12 1.51 656.00 1285.00 21100 20240625 -42.04 4975 20240823 145.83 16600 -26.33 20250211 11550 5.89 20250203 21100 -42.04 20240625 4975 145.83 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
7 20250306 111241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12250 -450 5 -3.54 2973030850 239608 46.19 12800 12850 12150 16510 8890 12700 12407.89 0.40 0 -39393 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2166 18.67 9.53 12 1.36 656.00 1285.00 21100 20240625 -41.94 4975 20240823 146.23 16600 -26.20 20250211 11550 6.06 20250203 21100 -41.94 20240625 4975 146.23 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
8 20250306 101243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12280 -420 5 -3.31 2139409400 171359 33.03 12800 12850 12220 16510 8890 12700 12484.95 0.40 0 -33006 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2171 18.72 9.56 12 0.97 656.00 1285.00 21100 20240625 -41.80 4975 20240823 146.83 16600 -26.02 20250211 11550 6.32 20250203 21100 -41.80 20240625 4975 146.83 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
9 20250306 091249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12640 -60 5 -0.47 551868020 43302 8.35 12800 12850 12630 16510 8890 12700 12744.63 0.40 0 -23127 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2235 19.27 9.84 12 0.24 656.00 1285.00 21100 20240625 -40.09 4975 20240823 154.07 16600 -23.86 20250211 11550 9.44 20250203 21100 -40.09 20240625 4975 154.07 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
10 20250305 161227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12700 360 2 2.92 6432106920 509121 106.23 12340 12890 12210 16040 8640 12340 12636.26 0.37 0 3919 12940 12640 12220 11920 11500 12790 12070 18 3700 100 7650 10 1 17681830 2246 19.36 9.88 12 2.88 656.00 1285.00 21100 20240625 -39.81 4975 20240823 155.28 16600 -23.49 20250211 11550 9.96 20250203 21100 -39.81 20240625 4975 155.28 20240823 5.57 N 464080 100 17 억 66023 N N 3260 N 00 N
11 20250305 151235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12710 370 2 3.00 6248453430 494671 103.21 12340 12890 12210 16040 8640 12340 12634.19 0.37 0 3216 12940 12640 12220 11920 11500 12790 12070 18 3700 100 7650 10 1 17681830 2247 19.38 9.89 12 2.80 656.00 1285.00 21100 20240625 -39.76 4975 20240823 155.48 16600 -23.43 20250211 11550 10.04 20250203 21100 -39.76 20240625 4975 155.48 20240823 5.57 N 464080 100 17 억 66023 N N 3 N 00 N
12 20250305 141235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12790 450 2 3.65 5601223865 443937 92.63 12340 12890 12210 16040 8640 12340 12619.98 0.37 0 -848 12940 12640 12220 11920 11500 12790 12070 18 3700 100 7650 10 1 17681830 2262 19.50 9.95 12 2.51 656.00 1285.00 21100 20240625 -39.38 4975 20240823 157.09 16600 -22.95 20250211 11550 10.74 20250203 21100 -39.38 20240625 4975 157.09 20240823 5.57 N 464080 100 17 억 66023 N N 3 N 00 N