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
290660/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
20250312,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,-8,5,-1.02,26450766,33219,299.81,820,820,780,1024,552,788,796.25,0.16,0,900,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,359,-3.80,1.04,12,0.07,-205.00,749.00,1390,20240322,-43.88,671,20241209,16.24,923,-15.49,20250114,750,4.00,20250217,1390,-43.88,20240322,671,16.24,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,151054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,797,9,2,1.14,21009151,26251,236.92,820,820,788,1024,552,788,800.32,0.16,0,3934,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,367,-3.89,1.06,12,0.06,-205.00,749.00,1390,20240322,-42.66,671,20241209,18.78,923,-13.65,20250114,750,6.27,20250217,1390,-42.66,20240322,671,18.78,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,806,18,2,2.28,9517352,11785,106.36,820,820,793,1024,552,788,807.58,0.16,0,745,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,371,-3.93,1.08,12,0.03,-205.00,749.00,1390,20240322,-42.01,671,20241209,20.12,923,-12.68,20250114,750,7.47,20250217,1390,-42.01,20240322,671,20.12,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,131053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,807,19,2,2.41,9500426,11764,106.17,820,820,793,1024,552,788,807.58,0.16,0,745,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,372,-3.94,1.08,12,0.03,-205.00,749.00,1390,20240322,-41.94,671,20241209,20.27,923,-12.57,20250114,750,7.60,20250217,1390,-41.94,20240322,671,20.27,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,121056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,807,19,2,2.41,4436019,5487,49.52,820,820,793,1024,552,788,808.46,0.16,0,837,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,372,-3.94,1.08,12,0.01,-205.00,749.00,1390,20240322,-41.94,671,20241209,20.27,923,-12.57,20250114,750,7.60,20250217,1390,-41.94,20240322,671,20.27,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,111049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,807,19,2,2.41,4436019,5487,49.52,820,820,793,1024,552,788,808.46,0.16,0,837,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,372,-3.94,1.08,12,0.01,-205.00,749.00,1390,20240322,-41.94,671,20241209,20.27,923,-12.57,20250114,750,7.60,20250217,1390,-41.94,20240322,671,20.27,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,101051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,807,19,2,2.41,4320704,5343,48.22,820,820,793,1024,552,788,808.67,0.16,0,825,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,372,-3.94,1.08,12,0.01,-205.00,749.00,1390,20240322,-41.94,671,20241209,20.27,923,-12.57,20250114,750,7.60,20250217,1390,-41.94,20240322,671,20.27,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,091058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,819,31,2,3.93,740860,904,8.16,820,820,818,1024,552,788,819.54,0.16,0,-76,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,377,-4.00,1.09,12,0.00,-205.00,749.00,1390,20240322,-41.08,671,20241209,22.06,923,-11.27,20250114,750,9.20,20250217,1390,-41.08,20240322,671,22.06,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250311,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,-5,5,-0.63,8766455,11079,63.15,793,819,783,1030,556,793,791.27,0.16,0,-200,833,813,798,778,763,805,770,230,237,500,570,1,1,46081399,363,-3.84,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.31,671,20241209,17.44,923,-14.63,20250114,750,5.07,20250217,1390,-43.31,20240322,671,17.44,20241209,0.00,N,290660,500,230 억,,74577,N,N,0,N,00,N
20250311,151048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,-3,5,-0.38,5445018,6864,39.12,793,819,783,1030,556,793,793.27,0.16,0,61,833,813,798,778,763,805,770,230,237,500,570,1,1,46081399,364,-3.85,1.05,12,0.01,-205.00,749.00,1390,20240322,-43.17,671,20241209,17.73,923,-14.41,20250114,750,5.33,20250217,1390,-43.17,20240322,671,17.73,20241209,0.00,N,290660,500,230 억,,74577,N,N,0,N,00,N
20250311,141051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,-3,5,-0.38,5430795,6846,39.02,793,819,783,1030,556,793,793.28,0.16,0,68,833,813,798,778,763,805,770,230,237,500,570,1,1,46081399,364,-3.85,1.05,12,0.01,-205.00,749.00,1390,20240322,-43.17,671,20241209,17.73,923,-14.41,20250114,750,5.33,20250217,1390,-43.17,20240322,671,17.73,20241209,0.00,N,290660,500,230 억,,74577,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 161053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 780 -8 5 -1.02 26450766 33219 299.81 820 820 780 1024 552 788 796.25 0.16 0 900 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 359 -3.80 1.04 12 0.07 -205.00 749.00 1390 20240322 -43.88 671 20241209 16.24 923 -15.49 20250114 750 4.00 20250217 1390 -43.88 20240322 671 16.24 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
3 20250312 151054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 797 9 2 1.14 21009151 26251 236.92 820 820 788 1024 552 788 800.32 0.16 0 3934 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 367 -3.89 1.06 12 0.06 -205.00 749.00 1390 20240322 -42.66 671 20241209 18.78 923 -13.65 20250114 750 6.27 20250217 1390 -42.66 20240322 671 18.78 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
4 20250312 141052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 806 18 2 2.28 9517352 11785 106.36 820 820 793 1024 552 788 807.58 0.16 0 745 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 371 -3.93 1.08 12 0.03 -205.00 749.00 1390 20240322 -42.01 671 20241209 20.12 923 -12.68 20250114 750 7.47 20250217 1390 -42.01 20240322 671 20.12 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
5 20250312 131053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 807 19 2 2.41 9500426 11764 106.17 820 820 793 1024 552 788 807.58 0.16 0 745 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 372 -3.94 1.08 12 0.03 -205.00 749.00 1390 20240322 -41.94 671 20241209 20.27 923 -12.57 20250114 750 7.60 20250217 1390 -41.94 20240322 671 20.27 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
6 20250312 121056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 807 19 2 2.41 4436019 5487 49.52 820 820 793 1024 552 788 808.46 0.16 0 837 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 372 -3.94 1.08 12 0.01 -205.00 749.00 1390 20240322 -41.94 671 20241209 20.27 923 -12.57 20250114 750 7.60 20250217 1390 -41.94 20240322 671 20.27 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
7 20250312 111049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 807 19 2 2.41 4436019 5487 49.52 820 820 793 1024 552 788 808.46 0.16 0 837 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 372 -3.94 1.08 12 0.01 -205.00 749.00 1390 20240322 -41.94 671 20241209 20.27 923 -12.57 20250114 750 7.60 20250217 1390 -41.94 20240322 671 20.27 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
8 20250312 101051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 807 19 2 2.41 4320704 5343 48.22 820 820 793 1024 552 788 808.67 0.16 0 825 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 372 -3.94 1.08 12 0.01 -205.00 749.00 1390 20240322 -41.94 671 20241209 20.27 923 -12.57 20250114 750 7.60 20250217 1390 -41.94 20240322 671 20.27 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
9 20250312 091058 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 819 31 2 3.93 740860 904 8.16 820 820 818 1024 552 788 819.54 0.16 0 -76 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 377 -4.00 1.09 12 0.00 -205.00 749.00 1390 20240322 -41.08 671 20241209 22.06 923 -11.27 20250114 750 9.20 20250217 1390 -41.08 20240322 671 22.06 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
10 20250311 161045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 788 -5 5 -0.63 8766455 11079 63.15 793 819 783 1030 556 793 791.27 0.16 0 -200 833 813 798 778 763 805 770 230 237 500 570 1 1 46081399 363 -3.84 1.05 12 0.02 -205.00 749.00 1390 20240322 -43.31 671 20241209 17.44 923 -14.63 20250114 750 5.07 20250217 1390 -43.31 20240322 671 17.44 20241209 0.00 N 290660 500 230 억 74577 N N 0 N 00 N
11 20250311 151048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 790 -3 5 -0.38 5445018 6864 39.12 793 819 783 1030 556 793 793.27 0.16 0 61 833 813 798 778 763 805 770 230 237 500 570 1 1 46081399 364 -3.85 1.05 12 0.01 -205.00 749.00 1390 20240322 -43.17 671 20241209 17.73 923 -14.41 20250114 750 5.33 20250217 1390 -43.17 20240322 671 17.73 20241209 0.00 N 290660 500 230 억 74577 N N 0 N 00 N
12 20250311 141051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 790 -3 5 -0.38 5430795 6846 39.02 793 819 783 1030 556 793 793.28 0.16 0 68 833 813 798 778 763 805 770 230 237 500 570 1 1 46081399 364 -3.85 1.05 12 0.01 -205.00 749.00 1390 20240322 -43.17 671 20241209 17.73 923 -14.41 20250114 750 5.33 20250217 1390 -43.17 20240322 671 17.73 20241209 0.00 N 290660 500 230 억 74577 N N 0 N 00 N