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
460940/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
20250307,161250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13620,-580,5,-4.08,1462680820,105570,85.23,13900,14390,13590,18460,9940,14200,13855.50,0.67,0,11827,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,881,48.99,8.98,12,1.63,278.00,1516.00,32750,20240731,-58.41,7210,20241209,88.90,20200,-32.57,20250218,11010,23.71,20250109,32750,-58.41,20240731,7210,88.90,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250307,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13650,-550,5,-3.87,1406447430,101449,81.91,13900,14390,13590,18460,9940,14200,13863.59,0.67,0,10102,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,883,49.10,9.00,12,1.57,278.00,1516.00,32750,20240731,-58.32,7210,20241209,89.32,20200,-32.43,20250218,11010,23.98,20250109,32750,-58.32,20240731,7210,89.32,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250307,141251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13710,-490,5,-3.45,1044213030,74895,60.47,13900,14390,13700,18460,9940,14200,13942.36,0.67,0,-2481,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,887,49.32,9.04,12,1.16,278.00,1516.00,32750,20240731,-58.14,7210,20241209,90.15,20200,-32.13,20250218,11010,24.52,20250109,32750,-58.14,20240731,7210,90.15,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250307,131254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13840,-360,5,-2.54,831295680,59459,48.01,13900,14390,13780,18460,9940,14200,13980.99,0.67,0,-99,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,896,49.78,9.13,12,0.92,278.00,1516.00,32750,20240731,-57.74,7210,20241209,91.96,20200,-31.49,20250218,11010,25.70,20250109,32750,-57.74,20240731,7210,91.96,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250307,121253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13870,-330,5,-2.32,745758020,53277,43.01,13900,14390,13780,18460,9940,14200,13997.75,0.67,0,-3315,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,898,49.89,9.15,12,0.82,278.00,1516.00,32750,20240731,-57.65,7210,20241209,92.37,20200,-31.34,20250218,11010,25.98,20250109,32750,-57.65,20240731,7210,92.37,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250307,111251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13870,-330,5,-2.32,583923390,41590,33.58,13900,14390,13850,18460,9940,14200,14039.99,0.67,0,-3114,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,898,49.89,9.15,12,0.64,278.00,1516.00,32750,20240731,-57.65,7210,20241209,92.37,20200,-31.34,20250218,11010,25.98,20250109,32750,-57.65,20240731,7210,92.37,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250307,101248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14050,-150,5,-1.06,404122995,28732,23.20,13900,14390,13850,18460,9940,14200,14065.26,0.67,0,996,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,909,50.54,9.27,12,0.44,278.00,1516.00,32750,20240731,-57.10,7210,20241209,94.87,20200,-30.45,20250218,11010,27.61,20250109,32750,-57.10,20240731,7210,94.87,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250307,091255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14010,-190,5,-1.34,114572480,8228,6.64,13900,14140,13850,18460,9940,14200,13924.71,0.67,0,831,15146,14672,14416,13942,13686,14545,13815,32,4260,500,8800,10,1,6471740,907,50.40,9.24,12,0.13,278.00,1516.00,32750,20240731,-57.22,7210,20241209,94.31,20200,-30.64,20250218,11010,27.25,20250109,32750,-57.22,20240731,7210,94.31,20241209,6.18,N,460940,500,32 억,,43523,N,N,0,N,00,N
20250306,161243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-700,5,-4.70,1756639045,122420,72.82,14820,14890,14160,19370,10430,14900,14349.36,0.45,0,14383,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,919,51.08,9.37,12,1.89,278.00,1516.00,32750,20240731,-56.64,7210,20241209,96.95,20200,-29.70,20250218,11010,28.97,20250109,32750,-56.64,20240731,7210,96.95,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14200,-700,5,-4.70,1701053005,118504,70.49,14820,14890,14160,19370,10430,14900,14354.39,0.45,0,13013,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,919,51.08,9.37,12,1.83,278.00,1516.00,32750,20240731,-56.64,7210,20241209,96.95,20200,-29.70,20250218,11010,28.97,20250109,32750,-56.64,20240731,7210,96.95,20241209,6.44,N,460940,500,32 억,,29104,N,N,0,N,00,N
20250306,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,-600,5,-4.03,1464623580,101889,60.61,14820,14890,14170,19370,10430,14900,14374.70,0.45,0,8513,16146,15522,15036,14412,13926,15280,14170,32,4470,500,9230,10,1,6471740,925,51.44,9.43,12,1.57,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.44,N,460940,500,32 억,,29104,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 161250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13620 -580 5 -4.08 1462680820 105570 85.23 13900 14390 13590 18460 9940 14200 13855.50 0.67 0 11827 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 881 48.99 8.98 12 1.63 278.00 1516.00 32750 20240731 -58.41 7210 20241209 88.90 20200 -32.57 20250218 11010 23.71 20250109 32750 -58.41 20240731 7210 88.90 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
3 20250307 151255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13650 -550 5 -3.87 1406447430 101449 81.91 13900 14390 13590 18460 9940 14200 13863.59 0.67 0 10102 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 883 49.10 9.00 12 1.57 278.00 1516.00 32750 20240731 -58.32 7210 20241209 89.32 20200 -32.43 20250218 11010 23.98 20250109 32750 -58.32 20240731 7210 89.32 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
4 20250307 141251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13710 -490 5 -3.45 1044213030 74895 60.47 13900 14390 13700 18460 9940 14200 13942.36 0.67 0 -2481 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 887 49.32 9.04 12 1.16 278.00 1516.00 32750 20240731 -58.14 7210 20241209 90.15 20200 -32.13 20250218 11010 24.52 20250109 32750 -58.14 20240731 7210 90.15 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
5 20250307 131254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13840 -360 5 -2.54 831295680 59459 48.01 13900 14390 13780 18460 9940 14200 13980.99 0.67 0 -99 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 896 49.78 9.13 12 0.92 278.00 1516.00 32750 20240731 -57.74 7210 20241209 91.96 20200 -31.49 20250218 11010 25.70 20250109 32750 -57.74 20240731 7210 91.96 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
6 20250307 121253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13870 -330 5 -2.32 745758020 53277 43.01 13900 14390 13780 18460 9940 14200 13997.75 0.67 0 -3315 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 898 49.89 9.15 12 0.82 278.00 1516.00 32750 20240731 -57.65 7210 20241209 92.37 20200 -31.34 20250218 11010 25.98 20250109 32750 -57.65 20240731 7210 92.37 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
7 20250307 111251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13870 -330 5 -2.32 583923390 41590 33.58 13900 14390 13850 18460 9940 14200 14039.99 0.67 0 -3114 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 898 49.89 9.15 12 0.64 278.00 1516.00 32750 20240731 -57.65 7210 20241209 92.37 20200 -31.34 20250218 11010 25.98 20250109 32750 -57.65 20240731 7210 92.37 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
8 20250307 101248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14050 -150 5 -1.06 404122995 28732 23.20 13900 14390 13850 18460 9940 14200 14065.26 0.67 0 996 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 909 50.54 9.27 12 0.44 278.00 1516.00 32750 20240731 -57.10 7210 20241209 94.87 20200 -30.45 20250218 11010 27.61 20250109 32750 -57.10 20240731 7210 94.87 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
9 20250307 091255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14010 -190 5 -1.34 114572480 8228 6.64 13900 14140 13850 18460 9940 14200 13924.71 0.67 0 831 15146 14672 14416 13942 13686 14545 13815 32 4260 500 8800 10 1 6471740 907 50.40 9.24 12 0.13 278.00 1516.00 32750 20240731 -57.22 7210 20241209 94.31 20200 -30.64 20250218 11010 27.25 20250109 32750 -57.22 20240731 7210 94.31 20241209 6.18 N 460940 500 32 억 43523 N N 0 N 00 N
10 20250306 161243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14200 -700 5 -4.70 1756639045 122420 72.82 14820 14890 14160 19370 10430 14900 14349.36 0.45 0 14383 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 919 51.08 9.37 12 1.89 278.00 1516.00 32750 20240731 -56.64 7210 20241209 96.95 20200 -29.70 20250218 11010 28.97 20250109 32750 -56.64 20240731 7210 96.95 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
11 20250306 151243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14200 -700 5 -4.70 1701053005 118504 70.49 14820 14890 14160 19370 10430 14900 14354.39 0.45 0 13013 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 919 51.08 9.37 12 1.83 278.00 1516.00 32750 20240731 -56.64 7210 20241209 96.95 20200 -29.70 20250218 11010 28.97 20250109 32750 -56.64 20240731 7210 96.95 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N
12 20250306 141242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 -600 5 -4.03 1464623580 101889 60.61 14820 14890 14170 19370 10430 14900 14374.70 0.45 0 8513 16146 15522 15036 14412 13926 15280 14170 32 4470 500 9230 10 1 6471740 925 51.44 9.43 12 1.57 278.00 1516.00 32750 20240731 -56.34 7210 20241209 98.34 20200 -29.21 20250218 11010 29.88 20250109 32750 -56.34 20240731 7210 98.34 20241209 6.44 N 460940 500 32 억 29104 N N 0 N 00 N