ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
226400/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
20250313,160958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7200,-320,5,-4.26,1607446970,219457,127.74,7550,7610,7170,9770,5270,7520,7325.62,3.88,0,-82011,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1488,40.45,2.73,12,1.06,178.00,2633.00,8880,20250210,-18.92,4060,20240610,77.34,8880,-18.92,20250210,6330,13.74,20250108,8880,-18.92,20250210,4060,77.34,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250313,150958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7200,-320,5,-4.26,1416319750,192953,112.31,7550,7610,7170,9770,5270,7520,7340.23,3.88,0,-72551,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1488,40.45,2.73,12,0.93,178.00,2633.00,8880,20250210,-18.92,4060,20240610,77.34,8880,-18.92,20250210,6330,13.74,20250108,8880,-18.92,20250210,4060,77.34,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250313,140958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7270,-250,5,-3.32,1035698230,140341,81.69,7550,7610,7260,9770,5270,7520,7379.87,3.88,0,-54350,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1502,40.84,2.76,12,0.68,178.00,2633.00,8880,20250210,-18.13,4060,20240610,79.06,8880,-18.13,20250210,6330,14.85,20250108,8880,-18.13,20250210,4060,79.06,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250313,130958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7350,-170,5,-2.26,869046470,117541,68.42,7550,7610,7260,9770,5270,7520,7393.56,3.88,0,-48664,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1519,41.29,2.79,12,0.57,178.00,2633.00,8880,20250210,-17.23,4060,20240610,81.03,8880,-17.23,20250210,6330,16.11,20250108,8880,-17.23,20250210,4060,81.03,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250313,120958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7340,-180,5,-2.39,665568830,89680,52.20,7550,7610,7310,9770,5270,7520,7421.60,3.88,0,-38185,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1517,41.24,2.79,12,0.43,178.00,2633.00,8880,20250210,-17.34,4060,20240610,80.79,8880,-17.34,20250210,6330,15.96,20250108,8880,-17.34,20250210,4060,80.79,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250313,110959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7430,-90,5,-1.20,395847140,52995,30.85,7550,7610,7390,9770,5270,7520,7469.52,3.88,0,-21207,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1535,41.74,2.82,12,0.26,178.00,2633.00,8880,20250210,-16.33,4060,20240610,83.00,8880,-16.33,20250210,6330,17.38,20250108,8880,-16.33,20250210,4060,83.00,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250313,100958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7470,-50,5,-0.66,222438800,29634,17.25,7550,7610,7410,9770,5270,7520,7506.20,3.88,0,-14109,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1543,41.97,2.84,12,0.14,178.00,2633.00,8880,20250210,-15.88,4060,20240610,83.99,8880,-15.88,20250210,6330,18.01,20250108,8880,-15.88,20250210,4060,83.99,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250313,091001,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7520,0,3,0.00,40964010,5488,3.19,7550,7560,7410,9770,5270,7520,7464.29,3.88,0,429,7763,7641,7558,7436,7353,7600,7395,103,2250,500,5410,10,1,20661601,1554,42.25,2.86,12,0.03,178.00,2633.00,8880,20250210,-15.32,4060,20240610,85.22,8880,-15.32,20250210,6330,18.80,20250108,8880,-15.32,20250210,4060,85.22,20240610,5.41,N,226400,500,103 억,,801229,N,N,0,N,00,N
20250312,160952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7520,-90,5,-1.18,1296280335,171595,34.82,7650,7680,7475,9890,5330,7610,7554.32,4.00,0,-22916,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1554,42.25,2.86,12,0.83,178.00,2633.00,8880,20250210,-15.32,4060,20240610,85.22,8880,-15.32,20250210,6330,18.80,20250108,8880,-15.32,20250210,4060,85.22,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,150954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7520,-90,5,-1.18,1196459185,158342,32.13,7650,7680,7475,9890,5330,7610,7556.07,4.00,0,-20579,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1554,42.25,2.86,12,0.77,178.00,2633.00,8880,20250210,-15.32,4060,20240610,85.22,8880,-15.32,20250210,6330,18.80,20250108,8880,-15.32,20250210,4060,85.22,20240610,5.49,N,226400,500,103 억,,825494,N,N,0,N,00,N
20250312,140951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,50,2,0.66,922652875,122073,24.77,7650,7680,7475,9890,5330,7610,7558.08,4.00,0,-15190,8150,7880,7500,7230,6850,8015,7365,103,2280,500,5470,10,1,20661601,1583,43.03,2.91,12,0.59,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.49,N,226400,500,103 억,,825494,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 20250313 160958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7200 -320 5 -4.26 1607446970 219457 127.74 7550 7610 7170 9770 5270 7520 7325.62 3.88 0 -82011 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1488 40.45 2.73 12 1.06 178.00 2633.00 8880 20250210 -18.92 4060 20240610 77.34 8880 -18.92 20250210 6330 13.74 20250108 8880 -18.92 20250210 4060 77.34 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
3 20250313 150958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7200 -320 5 -4.26 1416319750 192953 112.31 7550 7610 7170 9770 5270 7520 7340.23 3.88 0 -72551 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1488 40.45 2.73 12 0.93 178.00 2633.00 8880 20250210 -18.92 4060 20240610 77.34 8880 -18.92 20250210 6330 13.74 20250108 8880 -18.92 20250210 4060 77.34 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
4 20250313 140958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7270 -250 5 -3.32 1035698230 140341 81.69 7550 7610 7260 9770 5270 7520 7379.87 3.88 0 -54350 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1502 40.84 2.76 12 0.68 178.00 2633.00 8880 20250210 -18.13 4060 20240610 79.06 8880 -18.13 20250210 6330 14.85 20250108 8880 -18.13 20250210 4060 79.06 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
5 20250313 130958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7350 -170 5 -2.26 869046470 117541 68.42 7550 7610 7260 9770 5270 7520 7393.56 3.88 0 -48664 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1519 41.29 2.79 12 0.57 178.00 2633.00 8880 20250210 -17.23 4060 20240610 81.03 8880 -17.23 20250210 6330 16.11 20250108 8880 -17.23 20250210 4060 81.03 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
6 20250313 120958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7340 -180 5 -2.39 665568830 89680 52.20 7550 7610 7310 9770 5270 7520 7421.60 3.88 0 -38185 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1517 41.24 2.79 12 0.43 178.00 2633.00 8880 20250210 -17.34 4060 20240610 80.79 8880 -17.34 20250210 6330 15.96 20250108 8880 -17.34 20250210 4060 80.79 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
7 20250313 110959 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7430 -90 5 -1.20 395847140 52995 30.85 7550 7610 7390 9770 5270 7520 7469.52 3.88 0 -21207 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1535 41.74 2.82 12 0.26 178.00 2633.00 8880 20250210 -16.33 4060 20240610 83.00 8880 -16.33 20250210 6330 17.38 20250108 8880 -16.33 20250210 4060 83.00 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
8 20250313 100958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7470 -50 5 -0.66 222438800 29634 17.25 7550 7610 7410 9770 5270 7520 7506.20 3.88 0 -14109 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1543 41.97 2.84 12 0.14 178.00 2633.00 8880 20250210 -15.88 4060 20240610 83.99 8880 -15.88 20250210 6330 18.01 20250108 8880 -15.88 20250210 4060 83.99 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
9 20250313 091001 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7520 0 3 0.00 40964010 5488 3.19 7550 7560 7410 9770 5270 7520 7464.29 3.88 0 429 7763 7641 7558 7436 7353 7600 7395 103 2250 500 5410 10 1 20661601 1554 42.25 2.86 12 0.03 178.00 2633.00 8880 20250210 -15.32 4060 20240610 85.22 8880 -15.32 20250210 6330 18.80 20250108 8880 -15.32 20250210 4060 85.22 20240610 5.41 N 226400 500 103 억 801229 N N 0 N 00 N
10 20250312 160952 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7520 -90 5 -1.18 1296280335 171595 34.82 7650 7680 7475 9890 5330 7610 7554.32 4.00 0 -22916 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1554 42.25 2.86 12 0.83 178.00 2633.00 8880 20250210 -15.32 4060 20240610 85.22 8880 -15.32 20250210 6330 18.80 20250108 8880 -15.32 20250210 4060 85.22 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
11 20250312 150954 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7520 -90 5 -1.18 1196459185 158342 32.13 7650 7680 7475 9890 5330 7610 7556.07 4.00 0 -20579 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1554 42.25 2.86 12 0.77 178.00 2633.00 8880 20250210 -15.32 4060 20240610 85.22 8880 -15.32 20250210 6330 18.80 20250108 8880 -15.32 20250210 4060 85.22 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N
12 20250312 140951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7660 50 2 0.66 922652875 122073 24.77 7650 7680 7475 9890 5330 7610 7558.08 4.00 0 -15190 8150 7880 7500 7230 6850 8015 7365 103 2280 500 5470 10 1 20661601 1583 43.03 2.91 12 0.59 178.00 2633.00 8880 20250210 -13.74 4060 20240610 88.67 8880 -13.74 20250210 6330 21.01 20250108 8880 -13.74 20250210 4060 88.67 20240610 5.49 N 226400 500 103 억 825494 N N 0 N 00 N