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
363250/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
20250307,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10810,-220,5,-1.99,505334900,46513,31.24,11010,11090,10690,14330,7730,11030,10864.39,2.57,0,-7589,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,760,-9.49,2.75,12,0.66,-1139.00,3931.00,12800,20240822,-15.55,5390,20240307,100.56,11250,-3.91,20250306,9450,14.39,20250224,12800,-15.55,20240822,5390,100.56,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250307,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,-140,5,-1.27,433575860,39970,26.85,11010,11090,10690,14330,7730,11030,10847.53,2.57,0,-8250,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,766,-9.56,2.77,12,0.57,-1139.00,3931.00,12800,20240822,-14.92,5390,20240307,102.04,11250,-3.20,20250306,9450,15.24,20250224,12800,-14.92,20240822,5390,102.04,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250307,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,-260,5,-2.36,358218200,32966,22.14,11010,11090,10690,14330,7730,11030,10866.29,2.57,0,-5734,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,757,-9.46,2.74,12,0.47,-1139.00,3931.00,12800,20240822,-15.86,5390,20240307,99.81,11250,-4.27,20250306,9450,13.97,20250224,12800,-15.86,20240822,5390,99.81,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250307,131143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10790,-240,5,-2.18,311076930,28585,19.20,11010,11090,10690,14330,7730,11030,10882.52,2.57,0,-4678,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,759,-9.47,2.74,12,0.41,-1139.00,3931.00,12800,20240822,-15.70,5390,20240307,100.19,11250,-4.09,20250306,9450,14.18,20250224,12800,-15.70,20240822,5390,100.19,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250307,121142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,-290,5,-2.63,307659950,28268,18.99,11010,11090,10690,14330,7730,11030,10883.68,2.57,0,-4683,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,755,-9.43,2.73,12,0.40,-1139.00,3931.00,12800,20240822,-16.09,5390,20240307,99.26,11250,-4.53,20250306,9450,13.65,20250224,12800,-16.09,20240822,5390,99.26,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250307,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10940,-90,5,-0.82,250739425,23012,15.46,11010,11090,10690,14330,7730,11030,10896.03,2.57,0,-912,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,769,-9.60,2.78,12,0.33,-1139.00,3931.00,12800,20240822,-14.53,5390,20240307,102.97,11250,-2.76,20250306,9450,15.77,20250224,12800,-14.53,20240822,5390,102.97,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250307,101137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,-50,5,-0.45,162062970,14936,10.03,11010,11010,10690,14330,7730,11030,10850.49,2.57,0,1962,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,772,-9.64,2.79,12,0.21,-1139.00,3931.00,12800,20240822,-14.22,5390,20240307,103.71,11250,-2.40,20250306,9450,16.19,20250224,12800,-14.22,20240822,5390,103.71,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250307,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10760,-270,5,-2.45,95620770,8799,5.91,11010,11010,10690,14330,7730,11030,10867.23,2.57,0,2597,11910,11470,10810,10370,9710,11690,10590,35,3300,500,7500,10,1,7032798,757,-9.45,2.74,12,0.13,-1139.00,3931.00,12800,20240822,-15.94,5390,20240307,99.63,11250,-4.36,20250306,9450,13.86,20250224,12800,-15.94,20240822,5390,99.63,20240307,4.94,N,363250,500,35 억,,180803,N,N,0,N,00,N
20250306,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11030,850,2,8.35,1614969205,148708,387.23,10150,11250,10150,13230,7130,10180,10859.70,1.91,0,43570,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,776,-9.68,2.81,12,2.11,-1139.00,3931.00,12800,20240822,-13.83,5390,20240307,104.64,11250,-1.96,20250306,9450,16.72,20250224,12800,-13.83,20240822,5390,104.64,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10960,780,2,7.66,1527368555,140757,366.53,10150,11250,10150,13230,7130,10180,10851.10,1.91,0,40881,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,771,-9.62,2.79,12,2.00,-1139.00,3931.00,12800,20240822,-14.38,5390,20240307,103.34,11250,-2.58,20250306,9450,15.98,20250224,12800,-14.38,20240822,5390,103.34,20240307,4.94,N,363250,500,35 억,,134662,N,N,0,N,00,N
20250306,141133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,820,2,8.06,1456889825,134325,349.78,10150,11250,10150,13230,7130,10180,10846.01,1.91,0,38953,10473,10326,10193,10046,9913,10400,10120,35,3050,500,6920,10,1,7032798,774,-9.66,2.80,12,1.91,-1139.00,3931.00,12800,20240822,-14.06,5390,20240307,104.08,11250,-2.22,20250306,9450,16.40,20250224,12800,-14.06,20240822,5390,104.08,20240307,4.94,N,363250,500,35 억,,134662,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 161140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10810 -220 5 -1.99 505334900 46513 31.24 11010 11090 10690 14330 7730 11030 10864.39 2.57 0 -7589 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 760 -9.49 2.75 12 0.66 -1139.00 3931.00 12800 20240822 -15.55 5390 20240307 100.56 11250 -3.91 20250306 9450 14.39 20250224 12800 -15.55 20240822 5390 100.56 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
3 20250307 151144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10890 -140 5 -1.27 433575860 39970 26.85 11010 11090 10690 14330 7730 11030 10847.53 2.57 0 -8250 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 766 -9.56 2.77 12 0.57 -1139.00 3931.00 12800 20240822 -14.92 5390 20240307 102.04 11250 -3.20 20250306 9450 15.24 20250224 12800 -14.92 20240822 5390 102.04 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
4 20250307 141141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10770 -260 5 -2.36 358218200 32966 22.14 11010 11090 10690 14330 7730 11030 10866.29 2.57 0 -5734 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 757 -9.46 2.74 12 0.47 -1139.00 3931.00 12800 20240822 -15.86 5390 20240307 99.81 11250 -4.27 20250306 9450 13.97 20250224 12800 -15.86 20240822 5390 99.81 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
5 20250307 131143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10790 -240 5 -2.18 311076930 28585 19.20 11010 11090 10690 14330 7730 11030 10882.52 2.57 0 -4678 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 759 -9.47 2.74 12 0.41 -1139.00 3931.00 12800 20240822 -15.70 5390 20240307 100.19 11250 -4.09 20250306 9450 14.18 20250224 12800 -15.70 20240822 5390 100.19 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
6 20250307 121142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10740 -290 5 -2.63 307659950 28268 18.99 11010 11090 10690 14330 7730 11030 10883.68 2.57 0 -4683 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 755 -9.43 2.73 12 0.40 -1139.00 3931.00 12800 20240822 -16.09 5390 20240307 99.26 11250 -4.53 20250306 9450 13.65 20250224 12800 -16.09 20240822 5390 99.26 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
7 20250307 111140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10940 -90 5 -0.82 250739425 23012 15.46 11010 11090 10690 14330 7730 11030 10896.03 2.57 0 -912 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 769 -9.60 2.78 12 0.33 -1139.00 3931.00 12800 20240822 -14.53 5390 20240307 102.97 11250 -2.76 20250306 9450 15.77 20250224 12800 -14.53 20240822 5390 102.97 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
8 20250307 101137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10980 -50 5 -0.45 162062970 14936 10.03 11010 11010 10690 14330 7730 11030 10850.49 2.57 0 1962 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 772 -9.64 2.79 12 0.21 -1139.00 3931.00 12800 20240822 -14.22 5390 20240307 103.71 11250 -2.40 20250306 9450 16.19 20250224 12800 -14.22 20240822 5390 103.71 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
9 20250307 091144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10760 -270 5 -2.45 95620770 8799 5.91 11010 11010 10690 14330 7730 11030 10867.23 2.57 0 2597 11910 11470 10810 10370 9710 11690 10590 35 3300 500 7500 10 1 7032798 757 -9.45 2.74 12 0.13 -1139.00 3931.00 12800 20240822 -15.94 5390 20240307 99.63 11250 -4.36 20250306 9450 13.86 20250224 12800 -15.94 20240822 5390 99.63 20240307 4.94 N 363250 500 35 억 180803 N N 0 N 00 N
10 20250306 161133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11030 850 2 8.35 1614969205 148708 387.23 10150 11250 10150 13230 7130 10180 10859.70 1.91 0 43570 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 776 -9.68 2.81 12 2.11 -1139.00 3931.00 12800 20240822 -13.83 5390 20240307 104.64 11250 -1.96 20250306 9450 16.72 20250224 12800 -13.83 20240822 5390 104.64 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
11 20250306 151133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10960 780 2 7.66 1527368555 140757 366.53 10150 11250 10150 13230 7130 10180 10851.10 1.91 0 40881 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 771 -9.62 2.79 12 2.00 -1139.00 3931.00 12800 20240822 -14.38 5390 20240307 103.34 11250 -2.58 20250306 9450 15.98 20250224 12800 -14.38 20240822 5390 103.34 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N
12 20250306 141133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11000 820 2 8.06 1456889825 134325 349.78 10150 11250 10150 13230 7130 10180 10846.01 1.91 0 38953 10473 10326 10193 10046 9913 10400 10120 35 3050 500 6920 10 1 7032798 774 -9.66 2.80 12 1.91 -1139.00 3931.00 12800 20240822 -14.06 5390 20240307 104.08 11250 -2.22 20250306 9450 16.40 20250224 12800 -14.06 20240822 5390 104.08 20240307 4.94 N 363250 500 35 억 134662 N N 0 N 00 N