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
445680/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
20250307,161229,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13770,-740,5,-5.10,1403717105,100084,103.60,14500,14500,13690,18860,10160,14510,14026.43,14.20,0,-14653,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2220,-19.64,4.18,12,0.62,-701.00,3296.00,34459,20240503,-60.04,13200,20250304,4.32,22000,-37.41,20250116,13200,4.32,20250304,68900,-80.01,20240503,13200,4.32,20250304,2.52,N,445680,500,80 억,,2289119,N,N,8,N,00,N
20250307,151234,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13860,-650,5,-4.48,1332217265,94897,98.23,14500,14500,13690,18860,10160,14510,14038.56,14.20,0,-13680,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2235,-19.77,4.21,12,0.59,-701.00,3296.00,34459,20240503,-59.78,13200,20250304,5.00,22000,-37.00,20250116,13200,5.00,20250304,68900,-79.88,20240503,13200,5.00,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N
20250307,141230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13930,-580,5,-4.00,953927995,67479,69.85,14500,14500,13870,18860,10160,14510,14136.66,14.20,0,-12329,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2246,-19.87,4.23,12,0.42,-701.00,3296.00,34459,20240503,-59.58,13200,20250304,5.53,22000,-36.68,20250116,13200,5.53,20250304,68900,-79.78,20240503,13200,5.53,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N
20250307,131233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14110,-400,5,-2.76,695153675,49007,50.73,14500,14500,14020,18860,10160,14510,14184.78,14.20,0,-9593,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2275,-20.13,4.28,12,0.30,-701.00,3296.00,34459,20240503,-59.05,13200,20250304,6.89,22000,-35.86,20250116,13200,6.89,20250304,68900,-79.52,20240503,13200,6.89,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N
20250307,121232,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14050,-460,5,-3.17,477360795,33538,34.72,14500,14500,14050,18860,10160,14510,14233.43,14.20,0,-8999,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2265,-20.04,4.26,12,0.21,-701.00,3296.00,34459,20240503,-59.23,13200,20250304,6.44,22000,-36.14,20250116,13200,6.44,20250304,68900,-79.61,20240503,13200,6.44,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N
20250307,111230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14220,-290,5,-2.00,337191890,23625,24.46,14500,14500,14150,18860,10160,14510,14272.67,14.20,0,-6645,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2293,-20.29,4.31,12,0.15,-701.00,3296.00,34459,20240503,-58.73,13200,20250304,7.73,22000,-35.36,20250116,13200,7.73,20250304,68900,-79.36,20240503,13200,7.73,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N
20250307,101227,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14330,-180,5,-1.24,183948320,12910,13.36,14500,14500,14150,18860,10160,14510,14248.51,14.20,0,-4133,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2311,-20.44,4.35,12,0.08,-701.00,3296.00,34459,20240503,-58.41,13200,20250304,8.56,22000,-34.86,20250116,13200,8.56,20250304,68900,-79.20,20240503,13200,8.56,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N
20250307,091234,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14290,-220,5,-1.52,61156210,4292,4.44,14500,14500,14150,18860,10160,14510,14248.88,14.20,0,-2062,15383,14946,14393,13956,13403,15165,14175,81,4350,500,10150,10,1,16124158,2304,-20.39,4.34,12,0.03,-701.00,3296.00,34459,20240503,-58.53,13200,20250304,8.26,22000,-35.05,20250116,13200,8.26,20250304,68900,-79.26,20240503,13200,8.26,20250304,2.52,N,445680,500,80 억,,2289119,N,N,3,N,00,N
20250306,161222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14510,250,2,1.75,1386344110,96198,61.79,14270,14830,13840,18530,9990,14260,14411.27,14.06,0,-4711,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2340,-20.70,4.40,12,0.60,-701.00,3296.00,34459,20240503,-57.89,13200,20250304,9.92,22000,-34.05,20250116,13200,9.92,20250304,68900,-78.94,20240503,13200,9.92,20250304,2.56,N,445680,500,80 억,,2267717,N,N,3,N,00,N
20250306,151223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14530,270,2,1.89,1311890970,91059,58.49,14270,14830,13840,18530,9990,14260,14407.04,14.06,0,-5135,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2343,-20.73,4.41,12,0.56,-701.00,3296.00,34459,20240503,-57.83,13200,20250304,10.08,22000,-33.95,20250116,13200,10.08,20250304,68900,-78.91,20240503,13200,10.08,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,N,00,N
20250306,141222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14530,270,2,1.89,1186359470,82442,52.95,14270,14830,13840,18530,9990,14260,14390.23,14.06,0,-6610,15220,14740,14090,13610,12960,14980,13850,81,4270,500,9980,10,1,16124158,2343,-20.73,4.41,12,0.51,-701.00,3296.00,34459,20240503,-57.83,13200,20250304,10.08,22000,-33.95,20250116,13200,10.08,20250304,68900,-78.91,20240503,13200,10.08,20250304,2.56,N,445680,500,80 억,,2267717,N,N,312,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 161229 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13770 -740 5 -5.10 1403717105 100084 103.60 14500 14500 13690 18860 10160 14510 14026.43 14.20 0 -14653 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2220 -19.64 4.18 12 0.62 -701.00 3296.00 34459 20240503 -60.04 13200 20250304 4.32 22000 -37.41 20250116 13200 4.32 20250304 68900 -80.01 20240503 13200 4.32 20250304 2.52 N 445680 500 80 억 2289119 N N 8 N 00 N
3 20250307 151234 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13860 -650 5 -4.48 1332217265 94897 98.23 14500 14500 13690 18860 10160 14510 14038.56 14.20 0 -13680 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2235 -19.77 4.21 12 0.59 -701.00 3296.00 34459 20240503 -59.78 13200 20250304 5.00 22000 -37.00 20250116 13200 5.00 20250304 68900 -79.88 20240503 13200 5.00 20250304 2.52 N 445680 500 80 억 2289119 N N 3 N 00 N
4 20250307 141230 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13930 -580 5 -4.00 953927995 67479 69.85 14500 14500 13870 18860 10160 14510 14136.66 14.20 0 -12329 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2246 -19.87 4.23 12 0.42 -701.00 3296.00 34459 20240503 -59.58 13200 20250304 5.53 22000 -36.68 20250116 13200 5.53 20250304 68900 -79.78 20240503 13200 5.53 20250304 2.52 N 445680 500 80 억 2289119 N N 3 N 00 N
5 20250307 131233 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14110 -400 5 -2.76 695153675 49007 50.73 14500 14500 14020 18860 10160 14510 14184.78 14.20 0 -9593 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2275 -20.13 4.28 12 0.30 -701.00 3296.00 34459 20240503 -59.05 13200 20250304 6.89 22000 -35.86 20250116 13200 6.89 20250304 68900 -79.52 20240503 13200 6.89 20250304 2.52 N 445680 500 80 억 2289119 N N 3 N 00 N
6 20250307 121232 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14050 -460 5 -3.17 477360795 33538 34.72 14500 14500 14050 18860 10160 14510 14233.43 14.20 0 -8999 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2265 -20.04 4.26 12 0.21 -701.00 3296.00 34459 20240503 -59.23 13200 20250304 6.44 22000 -36.14 20250116 13200 6.44 20250304 68900 -79.61 20240503 13200 6.44 20250304 2.52 N 445680 500 80 억 2289119 N N 3 N 00 N
7 20250307 111230 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14220 -290 5 -2.00 337191890 23625 24.46 14500 14500 14150 18860 10160 14510 14272.67 14.20 0 -6645 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2293 -20.29 4.31 12 0.15 -701.00 3296.00 34459 20240503 -58.73 13200 20250304 7.73 22000 -35.36 20250116 13200 7.73 20250304 68900 -79.36 20240503 13200 7.73 20250304 2.52 N 445680 500 80 억 2289119 N N 3 N 00 N
8 20250307 101227 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14330 -180 5 -1.24 183948320 12910 13.36 14500 14500 14150 18860 10160 14510 14248.51 14.20 0 -4133 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2311 -20.44 4.35 12 0.08 -701.00 3296.00 34459 20240503 -58.41 13200 20250304 8.56 22000 -34.86 20250116 13200 8.56 20250304 68900 -79.20 20240503 13200 8.56 20250304 2.52 N 445680 500 80 억 2289119 N N 3 N 00 N
9 20250307 091234 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14290 -220 5 -1.52 61156210 4292 4.44 14500 14500 14150 18860 10160 14510 14248.88 14.20 0 -2062 15383 14946 14393 13956 13403 15165 14175 81 4350 500 10150 10 1 16124158 2304 -20.39 4.34 12 0.03 -701.00 3296.00 34459 20240503 -58.53 13200 20250304 8.26 22000 -35.05 20250116 13200 8.26 20250304 68900 -79.26 20240503 13200 8.26 20250304 2.52 N 445680 500 80 억 2289119 N N 3 N 00 N
10 20250306 161222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14510 250 2 1.75 1386344110 96198 61.79 14270 14830 13840 18530 9990 14260 14411.27 14.06 0 -4711 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2340 -20.70 4.40 12 0.60 -701.00 3296.00 34459 20240503 -57.89 13200 20250304 9.92 22000 -34.05 20250116 13200 9.92 20250304 68900 -78.94 20240503 13200 9.92 20250304 2.56 N 445680 500 80 억 2267717 N N 3 N 00 N
11 20250306 151223 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14530 270 2 1.89 1311890970 91059 58.49 14270 14830 13840 18530 9990 14260 14407.04 14.06 0 -5135 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2343 -20.73 4.41 12 0.56 -701.00 3296.00 34459 20240503 -57.83 13200 20250304 10.08 22000 -33.95 20250116 13200 10.08 20250304 68900 -78.91 20240503 13200 10.08 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N
12 20250306 141222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14530 270 2 1.89 1186359470 82442 52.95 14270 14830 13840 18530 9990 14260 14390.23 14.06 0 -6610 15220 14740 14090 13610 12960 14980 13850 81 4270 500 9980 10 1 16124158 2343 -20.73 4.41 12 0.51 -701.00 3296.00 34459 20240503 -57.83 13200 20250304 10.08 22000 -33.95 20250116 13200 10.08 20250304 68900 -78.91 20240503 13200 10.08 20250304 2.56 N 445680 500 80 억 2267717 N N 312 N 00 N