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
228670/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
20250312,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,300,2,3.95,863144750,109411,165.45,7550,8120,7550,9880,5320,7600,7888.98,11.21,0,7418,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1226,-56.83,0.96,12,0.71,-139.00,8212.00,17680,20240319,-55.32,5070,20241210,55.82,9200,-14.13,20250212,5710,38.35,20250102,17680,-55.32,20240319,5070,55.82,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,450,2,5.92,798285680,101289,153.17,7550,8120,7550,9880,5320,7600,7881.27,11.21,0,8702,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1249,-57.91,0.98,12,0.65,-139.00,8212.00,17680,20240319,-54.47,5070,20241210,58.78,9200,-12.50,20250212,5710,40.98,20250102,17680,-54.47,20240319,5070,58.78,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,210,2,2.76,509783290,65325,98.78,7550,8030,7550,9880,5320,7600,7803.80,11.21,0,-5732,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1212,-56.19,0.95,12,0.42,-139.00,8212.00,17680,20240319,-55.83,5070,20241210,54.04,9200,-15.11,20250212,5710,36.78,20250102,17680,-55.83,20240319,5070,54.04,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,130955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7680,80,2,1.05,428992900,54960,83.11,7550,8030,7550,9880,5320,7600,7805.55,11.21,0,-7896,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1191,-55.25,0.94,12,0.35,-139.00,8212.00,17680,20240319,-56.56,5070,20241210,51.48,9200,-16.52,20250212,5710,34.50,20250102,17680,-56.56,20240319,5070,51.48,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,120958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,60,2,0.79,400726670,51272,77.53,7550,8030,7550,9880,5320,7600,7815.70,11.21,0,-8209,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1188,-55.11,0.93,12,0.33,-139.00,8212.00,17680,20240319,-56.67,5070,20241210,51.08,9200,-16.74,20250212,5710,34.15,20250102,17680,-56.67,20240319,5070,51.08,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,110950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,160,2,2.11,378441010,48377,73.16,7550,8030,7550,9880,5320,7600,7822.75,11.21,0,-7074,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1204,-55.83,0.94,12,0.31,-139.00,8212.00,17680,20240319,-56.11,5070,20241210,53.06,9200,-15.65,20250212,5710,35.90,20250102,17680,-56.11,20240319,5070,53.06,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,100953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7840,240,2,3.16,235246900,29971,45.32,7550,8030,7550,9880,5320,7600,7849.15,11.21,0,-2122,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1216,-56.40,0.95,12,0.19,-139.00,8212.00,17680,20240319,-55.66,5070,20241210,54.64,9200,-14.78,20250212,5710,37.30,20250102,17680,-55.66,20240319,5070,54.64,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,090959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,120,2,1.58,66639880,8625,13.04,7550,7800,7550,9880,5320,7600,7726.36,11.21,0,-3954,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1198,-55.54,0.94,12,0.06,-139.00,8212.00,17680,20240319,-56.33,5070,20241210,52.27,9200,-16.09,20250212,5710,35.20,20250102,17680,-56.33,20240319,5070,52.27,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250311,160947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-170,5,-2.19,500215180,66107,127.19,7670,7780,7450,10100,5440,7770,7566.75,11.19,0,4279,8170,7970,7740,7540,7310,8070,7640,78,2330,500,5280,10,1,15513053,1179,-54.68,0.93,12,0.43,-139.00,8212.00,17680,20240319,-57.01,5070,20241210,49.90,9200,-17.39,20250212,5710,33.10,20250102,17680,-57.01,20240319,5070,49.90,20241210,3.31,N,228670,500,77 억,,1735255,N,N,0,N,00,N
20250311,150950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-170,5,-2.19,492561380,65100,125.25,7670,7780,7450,10100,5440,7770,7566.23,11.19,0,4233,8170,7970,7740,7540,7310,8070,7640,78,2330,500,5280,10,1,15513053,1179,-54.68,0.93,12,0.42,-139.00,8212.00,17680,20240319,-57.01,5070,20241210,49.90,9200,-17.39,20250212,5710,33.10,20250102,17680,-57.01,20240319,5070,49.90,20241210,3.31,N,228670,500,77 억,,1735255,N,N,0,N,00,N
20250311,140952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,-110,5,-1.42,481851170,63694,122.55,7670,7780,7450,10100,5440,7770,7565.10,11.19,0,3533,8170,7970,7740,7540,7310,8070,7640,78,2330,500,5280,10,1,15513053,1188,-55.11,0.93,12,0.41,-139.00,8212.00,17680,20240319,-56.67,5070,20241210,51.08,9200,-16.74,20250212,5710,34.15,20250102,17680,-56.67,20240319,5070,51.08,20241210,3.31,N,228670,500,77 억,,1735255,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 160955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 300 2 3.95 863144750 109411 165.45 7550 8120 7550 9880 5320 7600 7888.98 11.21 0 7418 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1226 -56.83 0.96 12 0.71 -139.00 8212.00 17680 20240319 -55.32 5070 20241210 55.82 9200 -14.13 20250212 5710 38.35 20250102 17680 -55.32 20240319 5070 55.82 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
3 20250312 150957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 450 2 5.92 798285680 101289 153.17 7550 8120 7550 9880 5320 7600 7881.27 11.21 0 8702 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1249 -57.91 0.98 12 0.65 -139.00 8212.00 17680 20240319 -54.47 5070 20241210 58.78 9200 -12.50 20250212 5710 40.98 20250102 17680 -54.47 20240319 5070 58.78 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
4 20250312 140954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7810 210 2 2.76 509783290 65325 98.78 7550 8030 7550 9880 5320 7600 7803.80 11.21 0 -5732 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1212 -56.19 0.95 12 0.42 -139.00 8212.00 17680 20240319 -55.83 5070 20241210 54.04 9200 -15.11 20250212 5710 36.78 20250102 17680 -55.83 20240319 5070 54.04 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
5 20250312 130955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7680 80 2 1.05 428992900 54960 83.11 7550 8030 7550 9880 5320 7600 7805.55 11.21 0 -7896 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1191 -55.25 0.94 12 0.35 -139.00 8212.00 17680 20240319 -56.56 5070 20241210 51.48 9200 -16.52 20250212 5710 34.50 20250102 17680 -56.56 20240319 5070 51.48 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
6 20250312 120958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7660 60 2 0.79 400726670 51272 77.53 7550 8030 7550 9880 5320 7600 7815.70 11.21 0 -8209 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1188 -55.11 0.93 12 0.33 -139.00 8212.00 17680 20240319 -56.67 5070 20241210 51.08 9200 -16.74 20250212 5710 34.15 20250102 17680 -56.67 20240319 5070 51.08 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
7 20250312 110950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7760 160 2 2.11 378441010 48377 73.16 7550 8030 7550 9880 5320 7600 7822.75 11.21 0 -7074 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1204 -55.83 0.94 12 0.31 -139.00 8212.00 17680 20240319 -56.11 5070 20241210 53.06 9200 -15.65 20250212 5710 35.90 20250102 17680 -56.11 20240319 5070 53.06 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
8 20250312 100953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7840 240 2 3.16 235246900 29971 45.32 7550 8030 7550 9880 5320 7600 7849.15 11.21 0 -2122 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1216 -56.40 0.95 12 0.19 -139.00 8212.00 17680 20240319 -55.66 5070 20241210 54.64 9200 -14.78 20250212 5710 37.30 20250102 17680 -55.66 20240319 5070 54.64 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
9 20250312 090959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7720 120 2 1.58 66639880 8625 13.04 7550 7800 7550 9880 5320 7600 7726.36 11.21 0 -3954 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1198 -55.54 0.94 12 0.06 -139.00 8212.00 17680 20240319 -56.33 5070 20241210 52.27 9200 -16.09 20250212 5710 35.20 20250102 17680 -56.33 20240319 5070 52.27 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
10 20250311 160947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 -170 5 -2.19 500215180 66107 127.19 7670 7780 7450 10100 5440 7770 7566.75 11.19 0 4279 8170 7970 7740 7540 7310 8070 7640 78 2330 500 5280 10 1 15513053 1179 -54.68 0.93 12 0.43 -139.00 8212.00 17680 20240319 -57.01 5070 20241210 49.90 9200 -17.39 20250212 5710 33.10 20250102 17680 -57.01 20240319 5070 49.90 20241210 3.31 N 228670 500 77 억 1735255 N N 0 N 00 N
11 20250311 150950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 -170 5 -2.19 492561380 65100 125.25 7670 7780 7450 10100 5440 7770 7566.23 11.19 0 4233 8170 7970 7740 7540 7310 8070 7640 78 2330 500 5280 10 1 15513053 1179 -54.68 0.93 12 0.42 -139.00 8212.00 17680 20240319 -57.01 5070 20241210 49.90 9200 -17.39 20250212 5710 33.10 20250102 17680 -57.01 20240319 5070 49.90 20241210 3.31 N 228670 500 77 억 1735255 N N 0 N 00 N
12 20250311 140952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7660 -110 5 -1.42 481851170 63694 122.55 7670 7780 7450 10100 5440 7770 7565.10 11.19 0 3533 8170 7970 7740 7540 7310 8070 7640 78 2330 500 5280 10 1 15513053 1188 -55.11 0.93 12 0.41 -139.00 8212.00 17680 20240319 -56.67 5070 20241210 51.08 9200 -16.74 20250212 5710 34.15 20250102 17680 -56.67 20240319 5070 51.08 20241210 3.31 N 228670 500 77 억 1735255 N N 0 N 00 N