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
199430/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
20250312,160915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,340,2,3.82,3086412430,326071,243.47,8990,9790,8990,11580,6240,8910,9465.58,1.26,0,2083,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1005,-21.26,10.04,12,3.00,-435.00,921.00,38300,20240307,-75.85,5350,20241209,72.90,13050,-29.12,20250210,7120,29.92,20250102,30550,-69.72,20240314,5350,72.90,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,150916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9300,390,2,4.38,2993472430,316034,235.98,8990,9790,8990,11580,6240,8910,9471.99,1.26,0,1217,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1011,-21.38,10.10,12,2.91,-435.00,921.00,38300,20240307,-75.72,5350,20241209,73.83,13050,-28.74,20250210,7120,30.62,20250102,30550,-69.56,20240314,5350,73.83,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,140914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,510,2,5.72,2808049800,296157,221.14,8990,9790,8990,11580,6240,8910,9481.63,1.26,0,1267,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1024,-21.66,10.23,12,2.73,-435.00,921.00,38300,20240307,-75.40,5350,20241209,76.07,13050,-27.82,20250210,7120,32.30,20250102,30550,-69.17,20240314,5350,76.07,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,130915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9520,610,2,6.85,2662413980,280740,209.63,8990,9790,8990,11580,6240,8910,9483.56,1.26,0,1605,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1035,-21.89,10.34,12,2.58,-435.00,921.00,38300,20240307,-75.14,5350,20241209,77.94,13050,-27.05,20250210,7120,33.71,20250102,30550,-68.84,20240314,5350,77.94,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,120917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,660,2,7.41,2429659825,256499,191.53,8990,9790,8990,11580,6240,8910,9472.39,1.26,0,2028,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1040,-22.00,10.39,12,2.36,-435.00,921.00,38300,20240307,-75.01,5350,20241209,78.88,13050,-26.67,20250210,7120,34.41,20250102,30550,-68.67,20240314,5350,78.88,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,110910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9620,710,2,7.97,2240259160,236641,176.70,8990,9790,8990,11580,6240,8910,9466.91,1.26,0,6888,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1045,-22.11,10.45,12,2.18,-435.00,921.00,38300,20240307,-74.88,5350,20241209,79.81,13050,-26.28,20250210,7120,35.11,20250102,30550,-68.51,20240314,5350,79.81,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,100912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,680,2,7.63,1637315805,173678,129.68,8990,9790,8990,11580,6240,8910,9427.31,1.26,0,6347,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1042,-22.05,10.41,12,1.60,-435.00,921.00,38300,20240307,-74.96,5350,20241209,79.25,13050,-26.51,20250210,7120,34.69,20250102,30550,-68.61,20240314,5350,79.25,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,090919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,290,2,3.25,255662470,27856,20.80,8990,9310,8990,11580,6240,8910,9178.00,1.26,0,-6505,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1000,-21.15,9.99,12,0.26,-435.00,921.00,38300,20240307,-75.98,5350,20241209,71.96,13050,-29.50,20250210,7120,29.21,20250102,30550,-69.89,20240314,5350,71.96,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250311,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,390,2,4.58,1142619425,132982,229.81,8300,8980,8020,11070,5970,8520,8592.27,1.20,0,5689,8906,8712,8526,8332,8146,8810,8430,11,2550,100,5280,10,1,10867713,968,-20.48,9.67,12,1.22,-435.00,921.00,38300,20240307,-76.74,5350,20241209,66.54,13050,-31.72,20250210,7120,25.14,20250102,30550,-70.83,20240314,5350,66.54,20241209,0.94,N,199430,100,10 억,,130850,N,N,0,N,00,N
20250311,150911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8895,375,2,4.40,1074549300,125322,216.58,8300,8980,8020,11070,5970,8520,8574.31,1.20,0,2663,8906,8712,8526,8332,8146,8810,8430,11,2550,100,5280,10,1,10867713,967,-20.45,9.66,12,1.15,-435.00,921.00,38300,20240307,-76.78,5350,20241209,66.26,13050,-31.84,20250210,7120,24.93,20250102,30550,-70.88,20240314,5350,66.26,20241209,0.94,N,199430,100,10 억,,130850,N,N,0,N,00,N
20250311,140912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8830,310,2,3.64,978780950,114499,197.87,8300,8980,8020,11070,5970,8520,8548.38,1.20,0,2116,8906,8712,8526,8332,8146,8810,8430,11,2550,100,5280,10,1,10867713,960,-20.30,9.59,12,1.05,-435.00,921.00,38300,20240307,-76.95,5350,20241209,65.05,13050,-32.34,20250210,7120,24.02,20250102,30550,-71.10,20240314,5350,65.05,20241209,0.94,N,199430,100,10 억,,130850,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 160915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9250 340 2 3.82 3086412430 326071 243.47 8990 9790 8990 11580 6240 8910 9465.58 1.26 0 2083 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1005 -21.26 10.04 12 3.00 -435.00 921.00 38300 20240307 -75.85 5350 20241209 72.90 13050 -29.12 20250210 7120 29.92 20250102 30550 -69.72 20240314 5350 72.90 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
3 20250312 150916 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9300 390 2 4.38 2993472430 316034 235.98 8990 9790 8990 11580 6240 8910 9471.99 1.26 0 1217 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1011 -21.38 10.10 12 2.91 -435.00 921.00 38300 20240307 -75.72 5350 20241209 73.83 13050 -28.74 20250210 7120 30.62 20250102 30550 -69.56 20240314 5350 73.83 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
4 20250312 140914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9420 510 2 5.72 2808049800 296157 221.14 8990 9790 8990 11580 6240 8910 9481.63 1.26 0 1267 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1024 -21.66 10.23 12 2.73 -435.00 921.00 38300 20240307 -75.40 5350 20241209 76.07 13050 -27.82 20250210 7120 32.30 20250102 30550 -69.17 20240314 5350 76.07 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
5 20250312 130915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9520 610 2 6.85 2662413980 280740 209.63 8990 9790 8990 11580 6240 8910 9483.56 1.26 0 1605 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1035 -21.89 10.34 12 2.58 -435.00 921.00 38300 20240307 -75.14 5350 20241209 77.94 13050 -27.05 20250210 7120 33.71 20250102 30550 -68.84 20240314 5350 77.94 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
6 20250312 120917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9570 660 2 7.41 2429659825 256499 191.53 8990 9790 8990 11580 6240 8910 9472.39 1.26 0 2028 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1040 -22.00 10.39 12 2.36 -435.00 921.00 38300 20240307 -75.01 5350 20241209 78.88 13050 -26.67 20250210 7120 34.41 20250102 30550 -68.67 20240314 5350 78.88 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
7 20250312 110910 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9620 710 2 7.97 2240259160 236641 176.70 8990 9790 8990 11580 6240 8910 9466.91 1.26 0 6888 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1045 -22.11 10.45 12 2.18 -435.00 921.00 38300 20240307 -74.88 5350 20241209 79.81 13050 -26.28 20250210 7120 35.11 20250102 30550 -68.51 20240314 5350 79.81 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
8 20250312 100912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9590 680 2 7.63 1637315805 173678 129.68 8990 9790 8990 11580 6240 8910 9427.31 1.26 0 6347 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1042 -22.05 10.41 12 1.60 -435.00 921.00 38300 20240307 -74.96 5350 20241209 79.25 13050 -26.51 20250210 7120 34.69 20250102 30550 -68.61 20240314 5350 79.25 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
9 20250312 090919 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9200 290 2 3.25 255662470 27856 20.80 8990 9310 8990 11580 6240 8910 9178.00 1.26 0 -6505 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1000 -21.15 9.99 12 0.26 -435.00 921.00 38300 20240307 -75.98 5350 20241209 71.96 13050 -29.50 20250210 7120 29.21 20250102 30550 -69.89 20240314 5350 71.96 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
10 20250311 160907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 390 2 4.58 1142619425 132982 229.81 8300 8980 8020 11070 5970 8520 8592.27 1.20 0 5689 8906 8712 8526 8332 8146 8810 8430 11 2550 100 5280 10 1 10867713 968 -20.48 9.67 12 1.22 -435.00 921.00 38300 20240307 -76.74 5350 20241209 66.54 13050 -31.72 20250210 7120 25.14 20250102 30550 -70.83 20240314 5350 66.54 20241209 0.94 N 199430 100 10 억 130850 N N 0 N 00 N
11 20250311 150911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8895 375 2 4.40 1074549300 125322 216.58 8300 8980 8020 11070 5970 8520 8574.31 1.20 0 2663 8906 8712 8526 8332 8146 8810 8430 11 2550 100 5280 10 1 10867713 967 -20.45 9.66 12 1.15 -435.00 921.00 38300 20240307 -76.78 5350 20241209 66.26 13050 -31.84 20250210 7120 24.93 20250102 30550 -70.88 20240314 5350 66.26 20241209 0.94 N 199430 100 10 억 130850 N N 0 N 00 N
12 20250311 140912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8830 310 2 3.64 978780950 114499 197.87 8300 8980 8020 11070 5970 8520 8548.38 1.20 0 2116 8906 8712 8526 8332 8146 8810 8430 11 2550 100 5280 10 1 10867713 960 -20.30 9.59 12 1.05 -435.00 921.00 38300 20240307 -76.95 5350 20241209 65.05 13050 -32.34 20250210 7120 24.02 20250102 30550 -71.10 20240314 5350 65.05 20241209 0.94 N 199430 100 10 억 130850 N N 0 N 00 N