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
314930/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
20250307,161101,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13770,-680,5,-4.71,5103030735,361998,20.77,14290,14690,13760,18780,10120,14450,14098.50,3.62,0,-22814,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4099,-417.27,7.60,12,1.22,-33.00,1811.00,24200,20241011,-43.10,8250,20240417,66.91,17170,-19.80,20250107,13240,4.00,20250203,24200,-43.10,20241011,8250,66.91,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250307,151105,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13770,-680,5,-4.71,4877347295,345619,19.83,14290,14690,13770,18780,10120,14450,14111.92,3.62,0,-25956,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4099,-417.27,7.60,12,1.16,-33.00,1811.00,24200,20241011,-43.10,8250,20240417,66.91,17170,-19.80,20250107,13240,4.00,20250203,24200,-43.10,20241011,8250,66.91,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250307,141101,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13960,-490,5,-3.39,4137870275,292355,16.77,14290,14690,13940,18780,10120,14450,14153.58,3.62,0,-23719,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4155,-423.03,7.71,12,0.98,-33.00,1811.00,24200,20241011,-42.31,8250,20240417,69.21,17170,-18.70,20250107,13240,5.44,20250203,24200,-42.31,20241011,8250,69.21,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250307,131103,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14020,-430,5,-2.98,3639037145,256710,14.73,14290,14690,13940,18780,10120,14450,14175.67,3.62,0,-24407,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4173,-424.85,7.74,12,0.86,-33.00,1811.00,24200,20241011,-42.07,8250,20240417,69.94,17170,-18.35,20250107,13240,5.89,20250203,24200,-42.07,20241011,8250,69.94,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250307,121103,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14030,-420,5,-2.91,3076556665,216535,12.42,14290,14690,13940,18780,10120,14450,14208.13,3.62,0,-31822,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4176,-425.15,7.75,12,0.73,-33.00,1811.00,24200,20241011,-42.02,8250,20240417,70.06,17170,-18.29,20250107,13240,5.97,20250203,24200,-42.02,20241011,8250,70.06,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250307,111100,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14180,-270,5,-1.87,2195415045,153840,8.82,14290,14690,13940,18780,10120,14450,14270.77,3.62,0,-9298,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4221,-429.70,7.83,12,0.52,-33.00,1811.00,24200,20241011,-41.40,8250,20240417,71.88,17170,-17.41,20250107,13240,7.10,20250203,24200,-41.40,20241011,8250,71.88,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250307,101058,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14340,-110,5,-0.76,1561798025,109439,6.28,14290,14690,13940,18780,10120,14450,14270.95,3.62,0,-1725,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4268,-434.55,7.92,12,0.37,-33.00,1811.00,24200,20241011,-40.74,8250,20240417,73.82,17170,-16.48,20250107,13240,8.31,20250203,24200,-40.74,20241011,8250,73.82,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250307,091105,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14090,-360,5,-2.49,696766160,49382,2.83,14290,14370,13940,18780,10120,14450,14109.72,3.62,0,-3449,17436,15942,15186,13692,12936,15565,13315,149,4330,500,8950,10,1,29764103,4194,-426.97,7.78,12,0.17,-33.00,1811.00,24200,20241011,-41.78,8250,20240417,70.79,17170,-17.94,20250107,13240,6.42,20250203,24200,-41.78,20241011,8250,70.79,20240417,3.33,N,314930,500,148 억,,1076571,N,N,161,N,00,N
20250306,161054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14450,-1170,5,-7.49,27014729470,1735436,237.56,15540,16680,14430,20300,10940,15620,15570.07,4.51,0,-264771,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4301,-437.88,7.98,12,5.83,-33.00,1811.00,24200,20241011,-40.29,8250,20240417,75.15,17170,-15.84,20250107,13240,9.14,20250203,24200,-40.29,20241011,8250,75.15,20240417,3.47,N,314930,500,148 억,,1343821,N,N,161,N,00,N
20250306,151054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14520,-1100,5,-7.04,26453569350,1696703,232.26,15540,16680,14430,20300,10940,15620,15591.16,4.51,0,-267781,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4322,-440.00,8.02,12,5.70,-33.00,1811.00,24200,20241011,-40.00,8250,20240417,76.00,17170,-15.43,20250107,13240,9.67,20250203,24200,-40.00,20241011,8250,76.00,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,N,00,N
20250306,141054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15240,-380,5,-2.43,21728194180,1377152,188.52,15540,16680,15150,20300,10940,15620,15777.63,4.51,0,-230500,17253,16436,15873,15056,14493,16155,14775,149,4680,500,9680,10,1,29764103,4536,-461.82,8.42,12,4.63,-33.00,1811.00,24200,20241011,-37.02,8250,20240417,84.73,17170,-11.24,20250107,13240,15.11,20250203,24200,-37.02,20241011,8250,84.73,20240417,3.47,N,314930,500,148 억,,1343821,N,N,97,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 161101 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13770 -680 5 -4.71 5103030735 361998 20.77 14290 14690 13760 18780 10120 14450 14098.50 3.62 0 -22814 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4099 -417.27 7.60 12 1.22 -33.00 1811.00 24200 20241011 -43.10 8250 20240417 66.91 17170 -19.80 20250107 13240 4.00 20250203 24200 -43.10 20241011 8250 66.91 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
3 20250307 151105 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13770 -680 5 -4.71 4877347295 345619 19.83 14290 14690 13770 18780 10120 14450 14111.92 3.62 0 -25956 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4099 -417.27 7.60 12 1.16 -33.00 1811.00 24200 20241011 -43.10 8250 20240417 66.91 17170 -19.80 20250107 13240 4.00 20250203 24200 -43.10 20241011 8250 66.91 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
4 20250307 141101 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13960 -490 5 -3.39 4137870275 292355 16.77 14290 14690 13940 18780 10120 14450 14153.58 3.62 0 -23719 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4155 -423.03 7.71 12 0.98 -33.00 1811.00 24200 20241011 -42.31 8250 20240417 69.21 17170 -18.70 20250107 13240 5.44 20250203 24200 -42.31 20241011 8250 69.21 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
5 20250307 131103 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14020 -430 5 -2.98 3639037145 256710 14.73 14290 14690 13940 18780 10120 14450 14175.67 3.62 0 -24407 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4173 -424.85 7.74 12 0.86 -33.00 1811.00 24200 20241011 -42.07 8250 20240417 69.94 17170 -18.35 20250107 13240 5.89 20250203 24200 -42.07 20241011 8250 69.94 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
6 20250307 121103 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14030 -420 5 -2.91 3076556665 216535 12.42 14290 14690 13940 18780 10120 14450 14208.13 3.62 0 -31822 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4176 -425.15 7.75 12 0.73 -33.00 1811.00 24200 20241011 -42.02 8250 20240417 70.06 17170 -18.29 20250107 13240 5.97 20250203 24200 -42.02 20241011 8250 70.06 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
7 20250307 111100 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14180 -270 5 -1.87 2195415045 153840 8.82 14290 14690 13940 18780 10120 14450 14270.77 3.62 0 -9298 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4221 -429.70 7.83 12 0.52 -33.00 1811.00 24200 20241011 -41.40 8250 20240417 71.88 17170 -17.41 20250107 13240 7.10 20250203 24200 -41.40 20241011 8250 71.88 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
8 20250307 101058 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14340 -110 5 -0.76 1561798025 109439 6.28 14290 14690 13940 18780 10120 14450 14270.95 3.62 0 -1725 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4268 -434.55 7.92 12 0.37 -33.00 1811.00 24200 20241011 -40.74 8250 20240417 73.82 17170 -16.48 20250107 13240 8.31 20250203 24200 -40.74 20241011 8250 73.82 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
9 20250307 091105 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14090 -360 5 -2.49 696766160 49382 2.83 14290 14370 13940 18780 10120 14450 14109.72 3.62 0 -3449 17436 15942 15186 13692 12936 15565 13315 149 4330 500 8950 10 1 29764103 4194 -426.97 7.78 12 0.17 -33.00 1811.00 24200 20241011 -41.78 8250 20240417 70.79 17170 -17.94 20250107 13240 6.42 20250203 24200 -41.78 20241011 8250 70.79 20240417 3.33 N 314930 500 148 억 1076571 N N 161 N 00 N
10 20250306 161054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14450 -1170 5 -7.49 27014729470 1735436 237.56 15540 16680 14430 20300 10940 15620 15570.07 4.51 0 -264771 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4301 -437.88 7.98 12 5.83 -33.00 1811.00 24200 20241011 -40.29 8250 20240417 75.15 17170 -15.84 20250107 13240 9.14 20250203 24200 -40.29 20241011 8250 75.15 20240417 3.47 N 314930 500 148 억 1343821 N N 161 N 00 N
11 20250306 151054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14520 -1100 5 -7.04 26453569350 1696703 232.26 15540 16680 14430 20300 10940 15620 15591.16 4.51 0 -267781 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4322 -440.00 8.02 12 5.70 -33.00 1811.00 24200 20241011 -40.00 8250 20240417 76.00 17170 -15.43 20250107 13240 9.67 20250203 24200 -40.00 20241011 8250 76.00 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N
12 20250306 141054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15240 -380 5 -2.43 21728194180 1377152 188.52 15540 16680 15150 20300 10940 15620 15777.63 4.51 0 -230500 17253 16436 15873 15056 14493 16155 14775 149 4680 500 9680 10 1 29764103 4536 -461.82 8.42 12 4.63 -33.00 1811.00 24200 20241011 -37.02 8250 20240417 84.73 17170 -11.24 20250107 13240 15.11 20250203 24200 -37.02 20241011 8250 84.73 20240417 3.47 N 314930 500 148 억 1343821 N N 97 N 00 N