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
475960/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
20250306,161257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16150,-300,5,-1.82,1966451490,118637,59.58,16910,16980,16120,21350,11520,16450,16577.05,2.46,0,-15435,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2107,-5.15,9.53,12,0.91,-3137.00,1695.00,24800,20250211,-34.88,9930,20241108,62.64,24800,-34.88,20250211,14850,8.75,20250102,24800,-34.88,20250211,9930,62.64,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250306,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16410,-40,5,-0.24,1799942010,108353,54.42,16910,16980,16120,21350,11520,16450,16611.83,2.46,0,-19701,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2141,-5.23,9.68,12,0.83,-3137.00,1695.00,24800,20250211,-33.83,9930,20241108,65.26,24800,-33.83,20250211,14850,10.51,20250102,24800,-33.83,20250211,9930,65.26,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250306,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16480,30,2,0.18,1574951450,94733,47.58,16910,16980,16120,21350,11520,16450,16625.16,2.46,0,-19461,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2150,-5.25,9.72,12,0.73,-3137.00,1695.00,24800,20250211,-33.55,9930,20241108,65.96,24800,-33.55,20250211,14850,10.98,20250102,24800,-33.55,20250211,9930,65.96,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250306,131257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16530,80,2,0.49,1432017005,86074,43.23,16910,16980,16120,21350,11520,16450,16637.04,2.46,0,-20427,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2157,-5.27,9.75,12,0.66,-3137.00,1695.00,24800,20250211,-33.35,9930,20241108,66.47,24800,-33.35,20250211,14850,11.31,20250102,24800,-33.35,20250211,9930,66.47,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250306,121256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16570,120,2,0.73,1385975755,83295,41.83,16910,16980,16120,21350,11520,16450,16639.36,2.46,0,-20140,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2162,-5.28,9.78,12,0.64,-3137.00,1695.00,24800,20250211,-33.19,9930,20241108,66.87,24800,-33.19,20250211,14850,11.58,20250102,24800,-33.19,20250211,9930,66.87,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250306,111252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16720,270,2,1.64,1190554025,71562,35.94,16910,16980,16120,21350,11520,16450,16636.68,2.46,0,-15105,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2182,-5.33,9.86,12,0.55,-3137.00,1695.00,24800,20250211,-32.58,9930,20241108,68.38,24800,-32.58,20250211,14850,12.59,20250102,24800,-32.58,20250211,9930,68.38,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250306,101254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16690,240,2,1.46,886975820,53440,26.84,16910,16980,16120,21350,11520,16450,16597.60,2.46,0,-10793,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2178,-5.32,9.85,12,0.41,-3137.00,1695.00,24800,20250211,-32.70,9930,20241108,68.08,24800,-32.70,20250211,14850,12.39,20250102,24800,-32.70,20250211,9930,68.08,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250306,091301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16470,20,2,0.12,237785540,14286,7.17,16910,16980,16380,21350,11520,16450,16644.65,2.46,0,-6615,17190,16820,16310,15940,15430,17005,16125,65,4900,500,11510,10,1,13047594,2149,-5.25,9.72,12,0.11,-3137.00,1695.00,24800,20250211,-33.59,9930,20241108,65.86,24800,-33.59,20250211,14850,10.91,20250102,24800,-33.59,20250211,9930,65.86,20241108,1.57,N,475960,500,65 억,,320776,N,N,4,N,00,N
20250305,161238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16450,650,2,4.11,3202045755,196995,44.43,15800,16680,15800,20500,11060,15800,16255.58,2.21,0,32526,17080,16440,15970,15330,14860,16205,15095,65,4700,500,11060,10,1,13047594,2146,-5.24,9.71,12,1.51,-3137.00,1695.00,24800,20250211,-33.67,9930,20241108,65.66,24800,-33.67,20250211,14850,10.77,20250102,24800,-33.67,20250211,9930,65.66,20241108,1.66,N,475960,500,65 억,,288104,N,N,4,N,00,N
20250305,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16550,750,2,4.75,3095245195,190507,42.96,15800,16680,15800,20500,11060,15800,16248.73,2.21,0,32232,17080,16440,15970,15330,14860,16205,15095,65,4700,500,11060,10,1,13047594,2159,-5.28,9.76,12,1.46,-3137.00,1695.00,24800,20250211,-33.27,9930,20241108,66.67,24800,-33.27,20250211,14850,11.45,20250102,24800,-33.27,20250211,9930,66.67,20241108,1.66,N,475960,500,65 억,,288104,N,N,1,N,00,N
20250305,141246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16410,610,2,3.86,2891932305,178184,40.18,15800,16680,15800,20500,11060,15800,16231.39,2.21,0,28405,17080,16440,15970,15330,14860,16205,15095,65,4700,500,11060,10,1,13047594,2141,-5.23,9.68,12,1.37,-3137.00,1695.00,24800,20250211,-33.83,9930,20241108,65.26,24800,-33.83,20250211,14850,10.51,20250102,24800,-33.83,20250211,9930,65.26,20241108,1.66,N,475960,500,65 억,,288104,N,N,1,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 161257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16150 -300 5 -1.82 1966451490 118637 59.58 16910 16980 16120 21350 11520 16450 16577.05 2.46 0 -15435 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2107 -5.15 9.53 12 0.91 -3137.00 1695.00 24800 20250211 -34.88 9930 20241108 62.64 24800 -34.88 20250211 14850 8.75 20250102 24800 -34.88 20250211 9930 62.64 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
3 20250306 151258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16410 -40 5 -0.24 1799942010 108353 54.42 16910 16980 16120 21350 11520 16450 16611.83 2.46 0 -19701 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2141 -5.23 9.68 12 0.83 -3137.00 1695.00 24800 20250211 -33.83 9930 20241108 65.26 24800 -33.83 20250211 14850 10.51 20250102 24800 -33.83 20250211 9930 65.26 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
4 20250306 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16480 30 2 0.18 1574951450 94733 47.58 16910 16980 16120 21350 11520 16450 16625.16 2.46 0 -19461 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2150 -5.25 9.72 12 0.73 -3137.00 1695.00 24800 20250211 -33.55 9930 20241108 65.96 24800 -33.55 20250211 14850 10.98 20250102 24800 -33.55 20250211 9930 65.96 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
5 20250306 131257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16530 80 2 0.49 1432017005 86074 43.23 16910 16980 16120 21350 11520 16450 16637.04 2.46 0 -20427 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2157 -5.27 9.75 12 0.66 -3137.00 1695.00 24800 20250211 -33.35 9930 20241108 66.47 24800 -33.35 20250211 14850 11.31 20250102 24800 -33.35 20250211 9930 66.47 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
6 20250306 121256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16570 120 2 0.73 1385975755 83295 41.83 16910 16980 16120 21350 11520 16450 16639.36 2.46 0 -20140 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2162 -5.28 9.78 12 0.64 -3137.00 1695.00 24800 20250211 -33.19 9930 20241108 66.87 24800 -33.19 20250211 14850 11.58 20250102 24800 -33.19 20250211 9930 66.87 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
7 20250306 111252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16720 270 2 1.64 1190554025 71562 35.94 16910 16980 16120 21350 11520 16450 16636.68 2.46 0 -15105 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2182 -5.33 9.86 12 0.55 -3137.00 1695.00 24800 20250211 -32.58 9930 20241108 68.38 24800 -32.58 20250211 14850 12.59 20250102 24800 -32.58 20250211 9930 68.38 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
8 20250306 101254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16690 240 2 1.46 886975820 53440 26.84 16910 16980 16120 21350 11520 16450 16597.60 2.46 0 -10793 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2178 -5.32 9.85 12 0.41 -3137.00 1695.00 24800 20250211 -32.70 9930 20241108 68.08 24800 -32.70 20250211 14850 12.39 20250102 24800 -32.70 20250211 9930 68.08 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
9 20250306 091301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16470 20 2 0.12 237785540 14286 7.17 16910 16980 16380 21350 11520 16450 16644.65 2.46 0 -6615 17190 16820 16310 15940 15430 17005 16125 65 4900 500 11510 10 1 13047594 2149 -5.25 9.72 12 0.11 -3137.00 1695.00 24800 20250211 -33.59 9930 20241108 65.86 24800 -33.59 20250211 14850 10.91 20250102 24800 -33.59 20250211 9930 65.86 20241108 1.57 N 475960 500 65 억 320776 N N 4 N 00 N
10 20250305 161238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16450 650 2 4.11 3202045755 196995 44.43 15800 16680 15800 20500 11060 15800 16255.58 2.21 0 32526 17080 16440 15970 15330 14860 16205 15095 65 4700 500 11060 10 1 13047594 2146 -5.24 9.71 12 1.51 -3137.00 1695.00 24800 20250211 -33.67 9930 20241108 65.66 24800 -33.67 20250211 14850 10.77 20250102 24800 -33.67 20250211 9930 65.66 20241108 1.66 N 475960 500 65 억 288104 N N 4 N 00 N
11 20250305 151246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16550 750 2 4.75 3095245195 190507 42.96 15800 16680 15800 20500 11060 15800 16248.73 2.21 0 32232 17080 16440 15970 15330 14860 16205 15095 65 4700 500 11060 10 1 13047594 2159 -5.28 9.76 12 1.46 -3137.00 1695.00 24800 20250211 -33.27 9930 20241108 66.67 24800 -33.27 20250211 14850 11.45 20250102 24800 -33.27 20250211 9930 66.67 20241108 1.66 N 475960 500 65 억 288104 N N 1 N 00 N
12 20250305 141246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16410 610 2 3.86 2891932305 178184 40.18 15800 16680 15800 20500 11060 15800 16231.39 2.21 0 28405 17080 16440 15970 15330 14860 16205 15095 65 4700 500 11060 10 1 13047594 2141 -5.23 9.68 12 1.37 -3137.00 1695.00 24800 20250211 -33.83 9930 20241108 65.26 24800 -33.83 20250211 14850 10.51 20250102 24800 -33.83 20250211 9930 65.26 20241108 1.66 N 475960 500 65 억 288104 N N 1 N 00 N