ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100120/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
20250312,160733,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,0,3,0.00,183028750,8359,67.41,21900,22050,21800,28500,15400,21950,21896.01,34.40,0,-575,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2140,14.92,0.91,12,0.09,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.64,N,100120,500,50 억,,3354067,N,N,1,N,00,N
20250312,150735,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21900,-50,5,-0.23,167642200,7656,61.74,21900,22050,21800,28500,15400,21950,21896.84,34.40,0,-558,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2135,14.89,0.91,12,0.08,1471.00,24138.00,30900,20240329,-29.13,19680,20241210,11.28,22900,-4.37,20250213,20200,8.42,20250110,30900,-29.13,20240329,19680,11.28,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250312,140733,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21900,-50,5,-0.23,151265450,6908,55.71,21900,22050,21800,28500,15400,21950,21897.14,34.40,0,-662,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2135,14.89,0.91,12,0.07,1471.00,24138.00,30900,20240329,-29.13,19680,20241210,11.28,22900,-4.37,20250213,20200,8.42,20250110,30900,-29.13,20240329,19680,11.28,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250312,130733,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21875,-75,5,-0.34,124070000,5667,45.70,21900,22050,21800,28500,15400,21950,21893.42,34.40,0,144,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2133,14.87,0.91,12,0.06,1471.00,24138.00,30900,20240329,-29.21,19680,20241210,11.15,22900,-4.48,20250213,20200,8.29,20250110,30900,-29.21,20240329,19680,11.15,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250312,120735,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21850,-100,5,-0.46,122124800,5578,44.98,21900,22050,21800,28500,15400,21950,21894.01,34.40,0,190,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2130,14.85,0.91,12,0.06,1471.00,24138.00,30900,20240329,-29.29,19680,20241210,11.03,22900,-4.59,20250213,20200,8.17,20250110,30900,-29.29,20240329,19680,11.03,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250312,110730,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21900,-50,5,-0.23,60312000,2748,22.16,21900,22050,21900,28500,15400,21950,21947.60,34.40,0,-586,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2135,14.89,0.91,12,0.03,1471.00,24138.00,30900,20240329,-29.13,19680,20241210,11.28,22900,-4.37,20250213,20200,8.42,20250110,30900,-29.13,20240329,19680,11.28,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250312,100731,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21900,-50,5,-0.23,20006400,912,7.35,21900,22000,21900,28500,15400,21950,21936.84,34.40,0,173,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2135,14.89,0.91,12,0.01,1471.00,24138.00,30900,20240329,-29.13,19680,20241210,11.28,22900,-4.37,20250213,20200,8.42,20250110,30900,-29.13,20240329,19680,11.28,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250312,090737,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,0,3,0.00,2741500,125,1.01,21900,22000,21900,28500,15400,21950,21932.00,34.40,0,-33,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2140,14.92,0.91,12,0.00,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250311,160727,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,200,2,0.92,268845850,12398,119.68,21700,22000,21450,28250,15250,21750,21683.37,34.41,0,-2129,22216,21982,21766,21532,21316,22100,21650,50,6500,500,15220,50,1,9750000,2140,14.92,0.91,12,0.13,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.65,N,100120,500,50 억,,3355246,N,N,4,N,00,N
20250311,150730,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21750,0,3,0.00,261458900,12061,116.43,21700,22000,21450,28250,15250,21750,21678.04,34.41,0,-2061,22216,21982,21766,21532,21316,22100,21650,50,6500,500,15220,50,1,9750000,2121,14.79,0.90,12,0.12,1471.00,24138.00,30900,20240329,-29.61,19680,20241210,10.52,22900,-5.02,20250213,20200,7.67,20250110,30900,-29.61,20240329,19680,10.52,20241210,0.65,N,100120,500,50 억,,3355246,N,N,1,N,00,N
20250311,140730,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21700,-50,5,-0.23,198594850,9197,88.78,21700,21800,21450,28250,15250,21750,21593.44,34.41,0,318,22216,21982,21766,21532,21316,22100,21650,50,6500,500,15220,50,1,9750000,2116,14.75,0.90,12,0.09,1471.00,24138.00,30900,20240329,-29.77,19680,20241210,10.26,22900,-5.24,20250213,20200,7.43,20250110,30900,-29.77,20240329,19680,10.26,20241210,0.65,N,100120,500,50 억,,3355246,N,N,1,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 20250312 160733 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 0 3 0.00 183028750 8359 67.41 21900 22050 21800 28500 15400 21950 21896.01 34.40 0 -575 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2140 14.92 0.91 12 0.09 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.64 N 100120 500 50 억 3354067 N N 1 N 00 N
3 20250312 150735 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21900 -50 5 -0.23 167642200 7656 61.74 21900 22050 21800 28500 15400 21950 21896.84 34.40 0 -558 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2135 14.89 0.91 12 0.08 1471.00 24138.00 30900 20240329 -29.13 19680 20241210 11.28 22900 -4.37 20250213 20200 8.42 20250110 30900 -29.13 20240329 19680 11.28 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
4 20250312 140733 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21900 -50 5 -0.23 151265450 6908 55.71 21900 22050 21800 28500 15400 21950 21897.14 34.40 0 -662 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2135 14.89 0.91 12 0.07 1471.00 24138.00 30900 20240329 -29.13 19680 20241210 11.28 22900 -4.37 20250213 20200 8.42 20250110 30900 -29.13 20240329 19680 11.28 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
5 20250312 130733 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21875 -75 5 -0.34 124070000 5667 45.70 21900 22050 21800 28500 15400 21950 21893.42 34.40 0 144 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2133 14.87 0.91 12 0.06 1471.00 24138.00 30900 20240329 -29.21 19680 20241210 11.15 22900 -4.48 20250213 20200 8.29 20250110 30900 -29.21 20240329 19680 11.15 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
6 20250312 120735 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21850 -100 5 -0.46 122124800 5578 44.98 21900 22050 21800 28500 15400 21950 21894.01 34.40 0 190 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2130 14.85 0.91 12 0.06 1471.00 24138.00 30900 20240329 -29.29 19680 20241210 11.03 22900 -4.59 20250213 20200 8.17 20250110 30900 -29.29 20240329 19680 11.03 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
7 20250312 110730 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21900 -50 5 -0.23 60312000 2748 22.16 21900 22050 21900 28500 15400 21950 21947.60 34.40 0 -586 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2135 14.89 0.91 12 0.03 1471.00 24138.00 30900 20240329 -29.13 19680 20241210 11.28 22900 -4.37 20250213 20200 8.42 20250110 30900 -29.13 20240329 19680 11.28 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
8 20250312 100731 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21900 -50 5 -0.23 20006400 912 7.35 21900 22000 21900 28500 15400 21950 21936.84 34.40 0 173 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2135 14.89 0.91 12 0.01 1471.00 24138.00 30900 20240329 -29.13 19680 20241210 11.28 22900 -4.37 20250213 20200 8.42 20250110 30900 -29.13 20240329 19680 11.28 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
9 20250312 090737 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 0 3 0.00 2741500 125 1.01 21900 22000 21900 28500 15400 21950 21932.00 34.40 0 -33 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2140 14.92 0.91 12 0.00 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
10 20250311 160727 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 200 2 0.92 268845850 12398 119.68 21700 22000 21450 28250 15250 21750 21683.37 34.41 0 -2129 22216 21982 21766 21532 21316 22100 21650 50 6500 500 15220 50 1 9750000 2140 14.92 0.91 12 0.13 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.65 N 100120 500 50 억 3355246 N N 4 N 00 N
11 20250311 150730 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21750 0 3 0.00 261458900 12061 116.43 21700 22000 21450 28250 15250 21750 21678.04 34.41 0 -2061 22216 21982 21766 21532 21316 22100 21650 50 6500 500 15220 50 1 9750000 2121 14.79 0.90 12 0.12 1471.00 24138.00 30900 20240329 -29.61 19680 20241210 10.52 22900 -5.02 20250213 20200 7.67 20250110 30900 -29.61 20240329 19680 10.52 20241210 0.65 N 100120 500 50 억 3355246 N N 1 N 00 N
12 20250311 140730 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21700 -50 5 -0.23 198594850 9197 88.78 21700 21800 21450 28250 15250 21750 21593.44 34.41 0 318 22216 21982 21766 21532 21316 22100 21650 50 6500 500 15220 50 1 9750000 2116 14.75 0.90 12 0.09 1471.00 24138.00 30900 20240329 -29.77 19680 20241210 10.26 22900 -5.24 20250213 20200 7.43 20250110 30900 -29.77 20240329 19680 10.26 20241210 0.65 N 100120 500 50 억 3355246 N N 1 N 00 N