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
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
20250307,160938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7340,-320,5,-4.18,1499945405,202015,102.99,7640,7640,7310,9950,5370,7660,7425.07,3.75,0,-93495,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1517,41.24,2.79,12,0.98,178.00,2633.00,8880,20250210,-17.34,4060,20240610,80.79,8880,-17.34,20250210,6330,15.96,20250108,8880,-17.34,20250210,4060,80.79,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250307,150942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7360,-300,5,-3.92,1395705665,187800,95.75,7640,7640,7320,9950,5370,7660,7431.87,3.75,0,-92900,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1521,41.35,2.80,12,0.91,178.00,2633.00,8880,20250210,-17.12,4060,20240610,81.28,8880,-17.12,20250210,6330,16.27,20250108,8880,-17.12,20250210,4060,81.28,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250307,140940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7360,-300,5,-3.92,1100977165,147618,75.26,7640,7640,7320,9950,5370,7660,7458.29,3.75,0,-79050,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1521,41.35,2.80,12,0.71,178.00,2633.00,8880,20250210,-17.12,4060,20240610,81.28,8880,-17.12,20250210,6330,16.27,20250108,8880,-17.12,20250210,4060,81.28,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250307,130941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,-210,5,-2.74,942484025,126143,64.31,7640,7640,7380,9950,5370,7660,7471.55,3.75,0,-63557,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1539,41.85,2.83,12,0.61,178.00,2633.00,8880,20250210,-16.10,4060,20240610,83.50,8880,-16.10,20250210,6330,17.69,20250108,8880,-16.10,20250210,4060,83.50,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250307,120941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,-210,5,-2.74,863083485,115437,58.85,7640,7640,7380,9950,5370,7660,7476.66,3.75,0,-61266,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1539,41.85,2.83,12,0.56,178.00,2633.00,8880,20250210,-16.10,4060,20240610,83.50,8880,-16.10,20250210,6330,17.69,20250108,8880,-16.10,20250210,4060,83.50,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250307,110939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7500,-160,5,-2.09,605134465,80682,41.13,7640,7640,7400,9950,5370,7660,7500.24,3.75,0,-38656,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1550,42.13,2.85,12,0.39,178.00,2633.00,8880,20250210,-15.54,4060,20240610,84.73,8880,-15.54,20250210,6330,18.48,20250108,8880,-15.54,20250210,4060,84.73,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250307,100937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7510,-150,5,-1.96,395251730,52621,26.83,7640,7640,7400,9950,5370,7660,7511.29,3.75,0,-21072,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1552,42.19,2.85,12,0.25,178.00,2633.00,8880,20250210,-15.43,4060,20240610,84.98,8880,-15.43,20250210,6330,18.64,20250108,8880,-15.43,20250210,4060,84.98,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250307,090943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7490,-170,5,-2.22,124046000,16556,8.44,7640,7640,7400,9950,5370,7660,7492.51,3.75,0,-3365,7973,7816,7623,7466,7273,7895,7545,103,2290,500,5510,10,1,20661601,1548,42.08,2.84,12,0.08,178.00,2633.00,8880,20250210,-15.65,4060,20240610,84.48,8880,-15.65,20250210,6330,18.33,20250108,8880,-15.65,20250210,4060,84.48,20240610,5.67,N,226400,500,103 억,,773904,N,N,0,N,00,N
20250306,160934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,210,2,2.82,1503995285,195939,103.66,7430,7780,7430,9680,5220,7450,7675.93,3.81,0,-12597,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1583,43.03,2.91,12,0.95,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,150934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,200,2,2.68,1431731475,186470,98.66,7430,7780,7430,9680,5220,7450,7678.08,3.81,0,-14620,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1581,42.98,2.91,12,0.90,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.80,N,226400,500,103 억,,786732,N,N,0,N,00,N
20250306,140933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,200,2,2.68,1203015975,156562,82.83,7430,7780,7430,9680,5220,7450,7683.96,3.81,0,-10581,7696,7572,7466,7342,7236,7635,7405,103,2230,500,5360,10,1,20661601,1581,42.98,2.91,12,0.76,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.80,N,226400,500,103 억,,786732,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 160938 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7340 -320 5 -4.18 1499945405 202015 102.99 7640 7640 7310 9950 5370 7660 7425.07 3.75 0 -93495 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1517 41.24 2.79 12 0.98 178.00 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 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
3 20250307 150942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7360 -300 5 -3.92 1395705665 187800 95.75 7640 7640 7320 9950 5370 7660 7431.87 3.75 0 -92900 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1521 41.35 2.80 12 0.91 178.00 2633.00 8880 20250210 -17.12 4060 20240610 81.28 8880 -17.12 20250210 6330 16.27 20250108 8880 -17.12 20250210 4060 81.28 20240610 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
4 20250307 140940 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7360 -300 5 -3.92 1100977165 147618 75.26 7640 7640 7320 9950 5370 7660 7458.29 3.75 0 -79050 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1521 41.35 2.80 12 0.71 178.00 2633.00 8880 20250210 -17.12 4060 20240610 81.28 8880 -17.12 20250210 6330 16.27 20250108 8880 -17.12 20250210 4060 81.28 20240610 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
5 20250307 130941 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7450 -210 5 -2.74 942484025 126143 64.31 7640 7640 7380 9950 5370 7660 7471.55 3.75 0 -63557 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1539 41.85 2.83 12 0.61 178.00 2633.00 8880 20250210 -16.10 4060 20240610 83.50 8880 -16.10 20250210 6330 17.69 20250108 8880 -16.10 20250210 4060 83.50 20240610 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
6 20250307 120941 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7450 -210 5 -2.74 863083485 115437 58.85 7640 7640 7380 9950 5370 7660 7476.66 3.75 0 -61266 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1539 41.85 2.83 12 0.56 178.00 2633.00 8880 20250210 -16.10 4060 20240610 83.50 8880 -16.10 20250210 6330 17.69 20250108 8880 -16.10 20250210 4060 83.50 20240610 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
7 20250307 110939 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7500 -160 5 -2.09 605134465 80682 41.13 7640 7640 7400 9950 5370 7660 7500.24 3.75 0 -38656 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1550 42.13 2.85 12 0.39 178.00 2633.00 8880 20250210 -15.54 4060 20240610 84.73 8880 -15.54 20250210 6330 18.48 20250108 8880 -15.54 20250210 4060 84.73 20240610 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
8 20250307 100937 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7510 -150 5 -1.96 395251730 52621 26.83 7640 7640 7400 9950 5370 7660 7511.29 3.75 0 -21072 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1552 42.19 2.85 12 0.25 178.00 2633.00 8880 20250210 -15.43 4060 20240610 84.98 8880 -15.43 20250210 6330 18.64 20250108 8880 -15.43 20250210 4060 84.98 20240610 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
9 20250307 090943 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7490 -170 5 -2.22 124046000 16556 8.44 7640 7640 7400 9950 5370 7660 7492.51 3.75 0 -3365 7973 7816 7623 7466 7273 7895 7545 103 2290 500 5510 10 1 20661601 1548 42.08 2.84 12 0.08 178.00 2633.00 8880 20250210 -15.65 4060 20240610 84.48 8880 -15.65 20250210 6330 18.33 20250108 8880 -15.65 20250210 4060 84.48 20240610 5.67 N 226400 500 103 억 773904 N N 0 N 00 N
10 20250306 160934 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7660 210 2 2.82 1503995285 195939 103.66 7430 7780 7430 9680 5220 7450 7675.93 3.81 0 -12597 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1583 43.03 2.91 12 0.95 178.00 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 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
11 20250306 150934 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7650 200 2 2.68 1431731475 186470 98.66 7430 7780 7430 9680 5220 7450 7678.08 3.81 0 -14620 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1581 42.98 2.91 12 0.90 178.00 2633.00 8880 20250210 -13.85 4060 20240610 88.42 8880 -13.85 20250210 6330 20.85 20250108 8880 -13.85 20250210 4060 88.42 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N
12 20250306 140933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7650 200 2 2.68 1203015975 156562 82.83 7430 7780 7430 9680 5220 7450 7683.96 3.81 0 -10581 7696 7572 7466 7342 7236 7635 7405 103 2230 500 5360 10 1 20661601 1581 42.98 2.91 12 0.76 178.00 2633.00 8880 20250210 -13.85 4060 20240610 88.42 8880 -13.85 20250210 6330 20.85 20250108 8880 -13.85 20250210 4060 88.42 20240610 5.80 N 226400 500 103 억 786732 N N 0 N 00 N