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
137940/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
20250312,160827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,417,14,2,3.47,124171492,298211,167.13,406,427,403,523,283,403,416.39,21.48,0,21506,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,327,-1.99,0.38,12,0.38,-210.00,1102.00,747,20241217,-44.18,298,20240624,39.93,551,-24.32,20250115,365,14.25,20250304,747,-44.18,20241217,298,39.93,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,150828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,419,16,2,3.97,99993907,239973,134.49,406,427,403,523,283,403,416.69,21.48,0,-20300,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,328,-2.00,0.38,12,0.31,-210.00,1102.00,747,20241217,-43.91,298,20240624,40.60,551,-23.96,20250115,365,14.79,20250304,747,-43.91,20241217,298,40.60,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,140826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,417,14,2,3.47,82042249,196961,110.39,406,427,403,523,283,403,416.54,21.48,0,-18079,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,327,-1.99,0.38,12,0.25,-210.00,1102.00,747,20241217,-44.18,298,20240624,39.93,551,-24.32,20250115,365,14.25,20250304,747,-44.18,20241217,298,39.93,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,130826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,415,12,2,2.98,75052234,180123,100.95,406,427,403,523,283,403,416.67,21.48,0,-20942,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,325,-1.98,0.38,12,0.23,-210.00,1102.00,747,20241217,-44.44,298,20240624,39.26,551,-24.68,20250115,365,13.70,20250304,747,-44.44,20241217,298,39.26,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,120829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,421,18,2,4.47,61626686,147917,82.90,406,427,403,523,283,403,416.63,21.48,0,1433,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,330,-2.00,0.38,12,0.19,-210.00,1102.00,747,20241217,-43.64,298,20240624,41.28,551,-23.59,20250115,365,15.34,20250304,747,-43.64,20241217,298,41.28,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,110823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,424,21,2,5.21,47900345,115403,64.68,406,427,403,523,283,403,415.07,21.48,0,12644,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,332,-2.02,0.38,12,0.15,-210.00,1102.00,747,20241217,-43.24,298,20240624,42.28,551,-23.05,20250115,365,16.16,20250304,747,-43.24,20241217,298,42.28,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,100824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,420,17,2,4.22,24007570,58683,32.89,406,420,403,523,283,403,409.11,21.48,0,1654,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,329,-2.00,0.38,12,0.07,-210.00,1102.00,747,20241217,-43.78,298,20240624,40.94,551,-23.77,20250115,365,15.07,20250304,747,-43.78,20241217,298,40.94,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,090830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,406,3,2,0.74,5648215,13984,7.84,406,408,403,523,283,403,403.91,21.48,0,4283,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,318,-1.93,0.37,12,0.02,-210.00,1102.00,747,20241217,-45.65,298,20240624,36.24,551,-26.32,20250115,365,11.23,20250304,747,-45.65,20241217,298,36.24,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250311,160819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,403,-13,5,-3.12,71667498,178422,38.44,416,416,381,540,292,416,401.67,21.53,0,-32994,454,434,417,397,380,445,408,80,124,100,250,1,1,78320992,316,-1.92,0.37,12,0.23,-210.00,1102.00,747,20241217,-46.05,298,20240624,35.23,551,-26.86,20250115,365,10.41,20250304,747,-46.05,20241217,298,35.23,20240624,0.00,N,137940,100,80 억,,16860046,N,N,0,N,00,N
20250311,150823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,406,-10,5,-2.40,69360673,172728,37.21,416,416,381,540,292,416,401.56,21.53,0,-31628,454,434,417,397,380,445,408,80,124,100,250,1,1,78320992,318,-1.93,0.37,12,0.22,-210.00,1102.00,747,20241217,-45.65,298,20240624,36.24,551,-26.32,20250115,365,11.23,20250304,747,-45.65,20241217,298,36.24,20240624,0.00,N,137940,100,80 억,,16860046,N,N,0,N,00,N
20250311,140824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,409,-7,5,-1.68,65558118,163355,35.20,416,416,381,540,292,416,401.32,21.53,0,-30728,454,434,417,397,380,445,408,80,124,100,250,1,1,78320992,320,-1.95,0.37,12,0.21,-210.00,1102.00,747,20241217,-45.25,298,20240624,37.25,551,-25.77,20250115,365,12.05,20250304,747,-45.25,20241217,298,37.25,20240624,0.00,N,137940,100,80 억,,16860046,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 20250312 160827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 417 14 2 3.47 124171492 298211 167.13 406 427 403 523 283 403 416.39 21.48 0 21506 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 327 -1.99 0.38 12 0.38 -210.00 1102.00 747 20241217 -44.18 298 20240624 39.93 551 -24.32 20250115 365 14.25 20250304 747 -44.18 20241217 298 39.93 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
3 20250312 150828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 419 16 2 3.97 99993907 239973 134.49 406 427 403 523 283 403 416.69 21.48 0 -20300 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 328 -2.00 0.38 12 0.31 -210.00 1102.00 747 20241217 -43.91 298 20240624 40.60 551 -23.96 20250115 365 14.79 20250304 747 -43.91 20241217 298 40.60 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
4 20250312 140826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 417 14 2 3.47 82042249 196961 110.39 406 427 403 523 283 403 416.54 21.48 0 -18079 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 327 -1.99 0.38 12 0.25 -210.00 1102.00 747 20241217 -44.18 298 20240624 39.93 551 -24.32 20250115 365 14.25 20250304 747 -44.18 20241217 298 39.93 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
5 20250312 130826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 415 12 2 2.98 75052234 180123 100.95 406 427 403 523 283 403 416.67 21.48 0 -20942 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 325 -1.98 0.38 12 0.23 -210.00 1102.00 747 20241217 -44.44 298 20240624 39.26 551 -24.68 20250115 365 13.70 20250304 747 -44.44 20241217 298 39.26 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
6 20250312 120829 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 421 18 2 4.47 61626686 147917 82.90 406 427 403 523 283 403 416.63 21.48 0 1433 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 330 -2.00 0.38 12 0.19 -210.00 1102.00 747 20241217 -43.64 298 20240624 41.28 551 -23.59 20250115 365 15.34 20250304 747 -43.64 20241217 298 41.28 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
7 20250312 110823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 424 21 2 5.21 47900345 115403 64.68 406 427 403 523 283 403 415.07 21.48 0 12644 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 332 -2.02 0.38 12 0.15 -210.00 1102.00 747 20241217 -43.24 298 20240624 42.28 551 -23.05 20250115 365 16.16 20250304 747 -43.24 20241217 298 42.28 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
8 20250312 100824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 420 17 2 4.22 24007570 58683 32.89 406 420 403 523 283 403 409.11 21.48 0 1654 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 329 -2.00 0.38 12 0.07 -210.00 1102.00 747 20241217 -43.78 298 20240624 40.94 551 -23.77 20250115 365 15.07 20250304 747 -43.78 20241217 298 40.94 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
9 20250312 090830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 406 3 2 0.74 5648215 13984 7.84 406 408 403 523 283 403 403.91 21.48 0 4283 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 318 -1.93 0.37 12 0.02 -210.00 1102.00 747 20241217 -45.65 298 20240624 36.24 551 -26.32 20250115 365 11.23 20250304 747 -45.65 20241217 298 36.24 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
10 20250311 160819 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 403 -13 5 -3.12 71667498 178422 38.44 416 416 381 540 292 416 401.67 21.53 0 -32994 454 434 417 397 380 445 408 80 124 100 250 1 1 78320992 316 -1.92 0.37 12 0.23 -210.00 1102.00 747 20241217 -46.05 298 20240624 35.23 551 -26.86 20250115 365 10.41 20250304 747 -46.05 20241217 298 35.23 20240624 0.00 N 137940 100 80 억 16860046 N N 0 N 00 N
11 20250311 150823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 406 -10 5 -2.40 69360673 172728 37.21 416 416 381 540 292 416 401.56 21.53 0 -31628 454 434 417 397 380 445 408 80 124 100 250 1 1 78320992 318 -1.93 0.37 12 0.22 -210.00 1102.00 747 20241217 -45.65 298 20240624 36.24 551 -26.32 20250115 365 11.23 20250304 747 -45.65 20241217 298 36.24 20240624 0.00 N 137940 100 80 억 16860046 N N 0 N 00 N
12 20250311 140824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 409 -7 5 -1.68 65558118 163355 35.20 416 416 381 540 292 416 401.32 21.53 0 -30728 454 434 417 397 380 445 408 80 124 100 250 1 1 78320992 320 -1.95 0.37 12 0.21 -210.00 1102.00 747 20241217 -45.25 298 20240624 37.25 551 -25.77 20250115 365 12.05 20250304 747 -45.25 20241217 298 37.25 20240624 0.00 N 137940 100 80 억 16860046 N N 0 N 00 N