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
196450/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
20250312,160912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,580,10,2,1.75,66586347,115814,400.95,570,600,568,741,399,570,574.94,0.32,0,-2282,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,263,-1.20,0.40,12,0.26,-482.00,1454.00,1598,20240716,-63.70,560,20250310,3.57,758,-23.48,20250110,560,3.57,20250310,1598,-63.70,20240716,560,3.57,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,150914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,577,7,2,1.23,56618628,98457,340.86,570,600,568,741,399,570,575.06,0.32,0,-2775,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,261,-1.20,0.40,12,0.22,-482.00,1454.00,1598,20240716,-63.89,560,20250310,3.04,758,-23.88,20250110,560,3.04,20250310,1598,-63.89,20240716,560,3.04,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,140911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,573,3,2,0.53,52248168,90865,314.58,570,600,568,741,399,570,575.01,0.32,0,1808,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,260,-1.19,0.39,12,0.20,-482.00,1454.00,1598,20240716,-64.14,560,20250310,2.32,758,-24.41,20250110,560,2.32,20250310,1598,-64.14,20240716,560,2.32,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,130912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,572,2,2,0.35,51978430,90394,312.94,570,600,568,741,399,570,575.02,0.32,0,1801,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,259,-1.19,0.39,12,0.20,-482.00,1454.00,1598,20240716,-64.21,560,20250310,2.14,758,-24.54,20250110,560,2.14,20250310,1598,-64.21,20240716,560,2.14,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,120914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,575,5,2,0.88,47860382,83203,288.05,570,600,568,741,399,570,575.22,0.32,0,60,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,261,-1.19,0.40,12,0.18,-482.00,1454.00,1598,20240716,-64.02,560,20250310,2.68,758,-24.14,20250110,560,2.68,20250310,1598,-64.02,20240716,560,2.68,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,110908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,572,2,2,0.35,21712888,37466,129.71,570,600,570,741,399,570,579.54,0.32,0,2726,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,259,-1.19,0.39,12,0.08,-482.00,1454.00,1598,20240716,-64.21,560,20250310,2.14,758,-24.54,20250110,560,2.14,20250310,1598,-64.21,20240716,560,2.14,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,100909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,574,4,2,0.70,16234468,27876,96.51,570,600,570,741,399,570,582.38,0.32,0,6467,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,260,-1.19,0.39,12,0.06,-482.00,1454.00,1598,20240716,-64.08,560,20250310,2.50,758,-24.27,20250110,560,2.50,20250310,1598,-64.08,20240716,560,2.50,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,090916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,20,2,3.51,13230420,22684,78.53,570,600,570,741,399,570,583.25,0.32,0,5296,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,267,-1.22,0.41,12,0.05,-482.00,1454.00,1598,20240716,-63.08,560,20250310,5.36,758,-22.16,20250110,560,5.36,20250310,1598,-63.08,20240716,560,5.36,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250311,160904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,570,-17,5,-2.90,16057495,27985,43.54,575,617,564,763,411,587,573.79,0.33,0,-3442,622,604,582,564,542,593,553,453,176,1000,370,1,1,45319582,258,-1.18,0.39,12,0.06,-482.00,1454.00,1598,20240716,-64.33,560,20250310,1.79,758,-24.80,20250110,560,1.79,20250310,1598,-64.33,20240716,560,1.79,20250310,0.00,N,196450,1000,453 억,,147444,N,N,0,N,00,N
20250311,150908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,565,-22,5,-3.75,15193275,26468,41.18,575,617,564,763,411,587,574.02,0.33,0,-2952,622,604,582,564,542,593,553,453,176,1000,370,1,1,45319582,256,-1.17,0.39,12,0.06,-482.00,1454.00,1598,20240716,-64.64,560,20250310,0.89,758,-25.46,20250110,560,0.89,20250310,1598,-64.64,20240716,560,0.89,20250310,0.00,N,196450,1000,453 억,,147444,N,N,0,N,00,N
20250311,140910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,570,-17,5,-2.90,13602494,23657,36.80,575,617,565,763,411,587,574.99,0.33,0,-2949,622,604,582,564,542,593,553,453,176,1000,370,1,1,45319582,258,-1.18,0.39,12,0.05,-482.00,1454.00,1598,20240716,-64.33,560,20250310,1.79,758,-24.80,20250110,560,1.79,20250310,1598,-64.33,20240716,560,1.79,20250310,0.00,N,196450,1000,453 억,,147444,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 160912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 580 10 2 1.75 66586347 115814 400.95 570 600 568 741 399 570 574.94 0.32 0 -2282 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 263 -1.20 0.40 12 0.26 -482.00 1454.00 1598 20240716 -63.70 560 20250310 3.57 758 -23.48 20250110 560 3.57 20250310 1598 -63.70 20240716 560 3.57 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
3 20250312 150914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 577 7 2 1.23 56618628 98457 340.86 570 600 568 741 399 570 575.06 0.32 0 -2775 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 261 -1.20 0.40 12 0.22 -482.00 1454.00 1598 20240716 -63.89 560 20250310 3.04 758 -23.88 20250110 560 3.04 20250310 1598 -63.89 20240716 560 3.04 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
4 20250312 140911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 573 3 2 0.53 52248168 90865 314.58 570 600 568 741 399 570 575.01 0.32 0 1808 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 260 -1.19 0.39 12 0.20 -482.00 1454.00 1598 20240716 -64.14 560 20250310 2.32 758 -24.41 20250110 560 2.32 20250310 1598 -64.14 20240716 560 2.32 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
5 20250312 130912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 572 2 2 0.35 51978430 90394 312.94 570 600 568 741 399 570 575.02 0.32 0 1801 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 259 -1.19 0.39 12 0.20 -482.00 1454.00 1598 20240716 -64.21 560 20250310 2.14 758 -24.54 20250110 560 2.14 20250310 1598 -64.21 20240716 560 2.14 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
6 20250312 120914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 575 5 2 0.88 47860382 83203 288.05 570 600 568 741 399 570 575.22 0.32 0 60 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 261 -1.19 0.40 12 0.18 -482.00 1454.00 1598 20240716 -64.02 560 20250310 2.68 758 -24.14 20250110 560 2.68 20250310 1598 -64.02 20240716 560 2.68 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
7 20250312 110908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 572 2 2 0.35 21712888 37466 129.71 570 600 570 741 399 570 579.54 0.32 0 2726 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 259 -1.19 0.39 12 0.08 -482.00 1454.00 1598 20240716 -64.21 560 20250310 2.14 758 -24.54 20250110 560 2.14 20250310 1598 -64.21 20240716 560 2.14 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
8 20250312 100909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 574 4 2 0.70 16234468 27876 96.51 570 600 570 741 399 570 582.38 0.32 0 6467 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 260 -1.19 0.39 12 0.06 -482.00 1454.00 1598 20240716 -64.08 560 20250310 2.50 758 -24.27 20250110 560 2.50 20250310 1598 -64.08 20240716 560 2.50 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
9 20250312 090916 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 590 20 2 3.51 13230420 22684 78.53 570 600 570 741 399 570 583.25 0.32 0 5296 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 267 -1.22 0.41 12 0.05 -482.00 1454.00 1598 20240716 -63.08 560 20250310 5.36 758 -22.16 20250110 560 5.36 20250310 1598 -63.08 20240716 560 5.36 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
10 20250311 160904 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 570 -17 5 -2.90 16057495 27985 43.54 575 617 564 763 411 587 573.79 0.33 0 -3442 622 604 582 564 542 593 553 453 176 1000 370 1 1 45319582 258 -1.18 0.39 12 0.06 -482.00 1454.00 1598 20240716 -64.33 560 20250310 1.79 758 -24.80 20250110 560 1.79 20250310 1598 -64.33 20240716 560 1.79 20250310 0.00 N 196450 1000 453 억 147444 N N 0 N 00 N
11 20250311 150908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 565 -22 5 -3.75 15193275 26468 41.18 575 617 564 763 411 587 574.02 0.33 0 -2952 622 604 582 564 542 593 553 453 176 1000 370 1 1 45319582 256 -1.17 0.39 12 0.06 -482.00 1454.00 1598 20240716 -64.64 560 20250310 0.89 758 -25.46 20250110 560 0.89 20250310 1598 -64.64 20240716 560 0.89 20250310 0.00 N 196450 1000 453 억 147444 N N 0 N 00 N
12 20250311 140910 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 570 -17 5 -2.90 13602494 23657 36.80 575 617 565 763 411 587 574.99 0.33 0 -2949 622 604 582 564 542 593 553 453 176 1000 370 1 1 45319582 258 -1.18 0.39 12 0.05 -482.00 1454.00 1598 20240716 -64.33 560 20250310 1.79 758 -24.80 20250110 560 1.79 20250310 1598 -64.33 20240716 560 1.79 20250310 0.00 N 196450 1000 453 억 147444 N N 0 N 00 N