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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199430/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
20250307,160901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,-320,5,-3.69,785213825,93275,67.41,8500,8730,8220,11280,6080,8680,8418.36,1.18,0,11873,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,909,-19.22,9.08,12,0.86,-435.00,921.00,38300,20240307,-78.17,5350,20241209,56.26,13050,-35.94,20250210,7120,17.42,20250102,38300,-78.17,20240307,5350,56.26,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250307,150906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8370,-310,5,-3.57,723199535,85829,62.03,8500,8730,8280,11280,6080,8680,8426.05,1.18,0,8937,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,910,-19.24,9.09,12,0.79,-435.00,921.00,38300,20240307,-78.15,5350,20241209,56.45,13050,-35.86,20250210,7120,17.56,20250102,38300,-78.15,20240307,5350,56.45,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250307,140903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8425,-255,5,-2.94,577794650,68371,49.41,8500,8730,8300,11280,6080,8680,8450.87,1.18,0,6553,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,916,-19.37,9.15,12,0.63,-435.00,921.00,38300,20240307,-78.00,5350,20241209,57.48,13050,-35.44,20250210,7120,18.33,20250102,38300,-78.00,20240307,5350,57.48,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250307,130905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,-280,5,-3.23,524841730,62076,44.86,8500,8730,8300,11280,6080,8680,8454.83,1.18,0,7882,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,913,-19.31,9.12,12,0.57,-435.00,921.00,38300,20240307,-78.07,5350,20241209,57.01,13050,-35.63,20250210,7120,17.98,20250102,38300,-78.07,20240307,5350,57.01,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250307,120904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,-380,5,-4.38,479377310,56640,40.94,8500,8730,8300,11280,6080,8680,8463.58,1.18,0,4720,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,902,-19.08,9.01,12,0.52,-435.00,921.00,38300,20240307,-78.33,5350,20241209,55.14,13050,-36.40,20250210,7120,16.57,20250102,38300,-78.33,20240307,5350,55.14,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250307,110903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,-210,5,-2.42,291190245,34160,24.69,8500,8730,8380,11280,6080,8680,8524.30,1.18,0,3470,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,920,-19.47,9.20,12,0.31,-435.00,921.00,38300,20240307,-77.89,5350,20241209,58.32,13050,-35.10,20250210,7120,18.96,20250102,38300,-77.89,20240307,5350,58.32,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250307,100900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8580,-100,5,-1.15,199678965,23426,16.93,8500,8730,8380,11280,6080,8680,8523.82,1.18,0,4465,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,932,-19.72,9.32,12,0.22,-435.00,921.00,38300,20240307,-77.60,5350,20241209,60.37,13050,-34.25,20250210,7120,20.51,20250102,38300,-77.60,20240307,5350,60.37,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250307,090906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,-200,5,-2.30,80313635,9518,6.88,8500,8520,8380,11280,6080,8680,8438.08,1.18,0,4217,9960,9320,8940,8300,7920,9130,8110,11,2600,100,5380,10,1,10867713,922,-19.49,9.21,12,0.09,-435.00,921.00,38300,20240307,-77.86,5350,20241209,58.50,13050,-35.02,20250210,7120,19.10,20250102,38300,-77.86,20240307,5350,58.50,20241209,0.97,N,199430,100,10 억,,128732,N,N,0,N,00,N
20250306,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-620,5,-6.67,1213121900,136268,180.93,9350,9580,8560,12090,6510,9300,8902.72,1.05,0,15140,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,943,-19.95,9.42,12,1.25,-435.00,921.00,38300,20240307,-77.34,5350,20241209,62.24,13050,-33.49,20250210,7120,21.91,20250102,38300,-77.34,20240307,5350,62.24,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,150857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-620,5,-6.67,1155980470,129690,172.20,9350,9580,8560,12090,6510,9300,8913.13,1.05,0,14792,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,943,-19.95,9.42,12,1.19,-435.00,921.00,38300,20240307,-77.34,5350,20241209,62.24,13050,-33.49,20250210,7120,21.91,20250102,38300,-77.34,20240307,5350,62.24,20241209,0.99,N,199430,100,10 억,,113862,N,N,0,N,00,N
20250306,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8750,-550,5,-5.91,990377775,110679,146.95,9350,9580,8720,12090,6510,9300,8947.89,1.05,0,18841,9626,9462,9216,9052,8806,9545,9135,11,2790,100,5760,10,1,10867713,951,-20.11,9.50,12,1.02,-435.00,921.00,38300,20240307,-77.15,5350,20241209,63.55,13050,-32.95,20250210,7120,22.89,20250102,38300,-77.15,20240307,5350,63.55,20241209,0.99,N,199430,100,10 억,,113862,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 20250307 160901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8360 -320 5 -3.69 785213825 93275 67.41 8500 8730 8220 11280 6080 8680 8418.36 1.18 0 11873 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 909 -19.22 9.08 12 0.86 -435.00 921.00 38300 20240307 -78.17 5350 20241209 56.26 13050 -35.94 20250210 7120 17.42 20250102 38300 -78.17 20240307 5350 56.26 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
3 20250307 150906 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8370 -310 5 -3.57 723199535 85829 62.03 8500 8730 8280 11280 6080 8680 8426.05 1.18 0 8937 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 910 -19.24 9.09 12 0.79 -435.00 921.00 38300 20240307 -78.15 5350 20241209 56.45 13050 -35.86 20250210 7120 17.56 20250102 38300 -78.15 20240307 5350 56.45 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
4 20250307 140903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8425 -255 5 -2.94 577794650 68371 49.41 8500 8730 8300 11280 6080 8680 8450.87 1.18 0 6553 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 916 -19.37 9.15 12 0.63 -435.00 921.00 38300 20240307 -78.00 5350 20241209 57.48 13050 -35.44 20250210 7120 18.33 20250102 38300 -78.00 20240307 5350 57.48 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
5 20250307 130905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 -280 5 -3.23 524841730 62076 44.86 8500 8730 8300 11280 6080 8680 8454.83 1.18 0 7882 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 913 -19.31 9.12 12 0.57 -435.00 921.00 38300 20240307 -78.07 5350 20241209 57.01 13050 -35.63 20250210 7120 17.98 20250102 38300 -78.07 20240307 5350 57.01 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
6 20250307 120904 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 -380 5 -4.38 479377310 56640 40.94 8500 8730 8300 11280 6080 8680 8463.58 1.18 0 4720 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 902 -19.08 9.01 12 0.52 -435.00 921.00 38300 20240307 -78.33 5350 20241209 55.14 13050 -36.40 20250210 7120 16.57 20250102 38300 -78.33 20240307 5350 55.14 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
7 20250307 110903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8470 -210 5 -2.42 291190245 34160 24.69 8500 8730 8380 11280 6080 8680 8524.30 1.18 0 3470 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 920 -19.47 9.20 12 0.31 -435.00 921.00 38300 20240307 -77.89 5350 20241209 58.32 13050 -35.10 20250210 7120 18.96 20250102 38300 -77.89 20240307 5350 58.32 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
8 20250307 100900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8580 -100 5 -1.15 199678965 23426 16.93 8500 8730 8380 11280 6080 8680 8523.82 1.18 0 4465 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 932 -19.72 9.32 12 0.22 -435.00 921.00 38300 20240307 -77.60 5350 20241209 60.37 13050 -34.25 20250210 7120 20.51 20250102 38300 -77.60 20240307 5350 60.37 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
9 20250307 090906 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8480 -200 5 -2.30 80313635 9518 6.88 8500 8520 8380 11280 6080 8680 8438.08 1.18 0 4217 9960 9320 8940 8300 7920 9130 8110 11 2600 100 5380 10 1 10867713 922 -19.49 9.21 12 0.09 -435.00 921.00 38300 20240307 -77.86 5350 20241209 58.50 13050 -35.02 20250210 7120 19.10 20250102 38300 -77.86 20240307 5350 58.50 20241209 0.97 N 199430 100 10 억 128732 N N 0 N 00 N
10 20250306 160858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8680 -620 5 -6.67 1213121900 136268 180.93 9350 9580 8560 12090 6510 9300 8902.72 1.05 0 15140 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 943 -19.95 9.42 12 1.25 -435.00 921.00 38300 20240307 -77.34 5350 20241209 62.24 13050 -33.49 20250210 7120 21.91 20250102 38300 -77.34 20240307 5350 62.24 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
11 20250306 150857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8680 -620 5 -6.67 1155980470 129690 172.20 9350 9580 8560 12090 6510 9300 8913.13 1.05 0 14792 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 943 -19.95 9.42 12 1.19 -435.00 921.00 38300 20240307 -77.34 5350 20241209 62.24 13050 -33.49 20250210 7120 21.91 20250102 38300 -77.34 20240307 5350 62.24 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N
12 20250306 140857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8750 -550 5 -5.91 990377775 110679 146.95 9350 9580 8720 12090 6510 9300 8947.89 1.05 0 18841 9626 9462 9216 9052 8806 9545 9135 11 2790 100 5760 10 1 10867713 951 -20.11 9.50 12 1.02 -435.00 921.00 38300 20240307 -77.15 5350 20241209 63.55 13050 -32.95 20250210 7120 22.89 20250102 38300 -77.15 20240307 5350 63.55 20241209 0.99 N 199430 100 10 억 113862 N N 0 N 00 N