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
387570/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
20250312,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10800,1600,2,17.39,93146512075,8885359,210.27,9150,11520,9010,11960,6440,9200,10482.87,0.27,0,37895,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,608,45.96,4.12,12,157.94,235.00,2624.00,27000,20241226,-60.00,7020,20250307,53.85,14980,-27.90,20250102,7020,53.85,20250307,27000,-60.00,20241226,7020,53.85,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10780,1580,2,17.17,89786555255,8572030,202.85,9150,11520,9010,11960,6440,9200,10474.37,0.27,0,5974,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,606,45.87,4.11,12,152.37,235.00,2624.00,27000,20241226,-60.07,7020,20250307,53.56,14980,-28.04,20250102,7020,53.56,20250307,27000,-60.07,20241226,7020,53.56,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,141211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,970,2,10.54,48498957760,4818473,114.03,9150,10730,9010,11960,6440,9200,10065.22,0.27,0,63299,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,572,43.28,3.88,12,85.65,235.00,2624.00,27000,20241226,-62.33,7020,20250307,44.87,14980,-32.11,20250102,7020,44.87,20250307,27000,-62.33,20241226,7020,44.87,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,131213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9700,500,2,5.43,28394563575,2872914,67.99,9150,10470,9010,11960,6440,9200,9883.55,0.27,0,37586,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,546,41.28,3.70,12,51.07,235.00,2624.00,27000,20241226,-64.07,7020,20250307,38.18,14980,-35.25,20250102,7020,38.18,20250307,27000,-64.07,20241226,7020,38.18,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,121217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9820,620,2,6.74,25691630645,2596006,61.43,9150,10470,9010,11960,6440,9200,9896.61,0.27,0,29066,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,552,41.79,3.74,12,46.14,235.00,2624.00,27000,20241226,-63.63,7020,20250307,39.89,14980,-34.45,20250102,7020,39.89,20250307,27000,-63.63,20241226,7020,39.89,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9700,500,2,5.43,22427046260,2260155,53.49,9150,10470,9010,11960,6440,9200,9922.81,0.27,0,45266,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,546,41.28,3.70,12,40.17,235.00,2624.00,27000,20241226,-64.07,7020,20250307,38.18,14980,-35.25,20250102,7020,38.18,20250307,27000,-64.07,20241226,7020,38.18,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,101210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9380,180,2,1.96,4677148750,501670,11.87,9150,9540,9010,11960,6440,9200,9323.17,0.27,0,35916,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,528,39.91,3.57,12,8.92,235.00,2624.00,27000,20241226,-65.26,7020,20250307,33.62,14980,-37.38,20250102,7020,33.62,20250307,27000,-65.26,20241226,7020,33.62,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,091218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9220,20,2,0.22,1014150920,111137,2.63,9150,9260,9010,11960,6440,9200,9125.20,0.27,0,20799,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,519,39.23,3.51,12,1.98,235.00,2624.00,27000,20241226,-65.85,7020,20250307,31.34,14980,-38.45,20250102,7020,31.34,20250307,27000,-65.85,20241226,7020,31.34,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250311,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,40,2,0.44,40026942455,4205556,262.58,10000,10200,8830,11900,6420,9160,9518.16,0.40,0,-9015,10200,9680,8640,8120,7080,9940,8380,6,2740,100,6410,10,1,5625900,518,39.15,3.51,12,74.75,235.00,2624.00,27000,20241226,-65.93,7020,20250307,31.05,14980,-38.58,20250102,7020,31.05,20250307,27000,-65.93,20241226,7020,31.05,20250307,0.96,N,387570,100,5 억,,22341,N,N,0,N,00,N
20250311,151206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9160,0,3,0.00,39377717120,4134729,258.16,10000,10200,8830,11900,6420,9160,9523.67,0.40,0,-7577,10200,9680,8640,8120,7080,9940,8380,6,2740,100,6410,10,1,5625900,515,38.98,3.49,12,73.49,235.00,2624.00,27000,20241226,-66.07,7020,20250307,30.48,14980,-38.85,20250102,7020,30.48,20250307,27000,-66.07,20241226,7020,30.48,20250307,0.96,N,387570,100,5 억,,22341,N,N,0,N,00,N
20250311,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9110,-50,5,-0.55,35479908170,3715937,232.01,10000,10200,8830,11900,6420,9160,9548.06,0.40,0,-16722,10200,9680,8640,8120,7080,9940,8380,6,2740,100,6410,10,1,5625900,513,38.77,3.47,12,66.05,235.00,2624.00,27000,20241226,-66.26,7020,20250307,29.77,14980,-39.19,20250102,7020,29.77,20250307,27000,-66.26,20241226,7020,29.77,20250307,0.96,N,387570,100,5 억,,22341,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 161213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10800 1600 2 17.39 93146512075 8885359 210.27 9150 11520 9010 11960 6440 9200 10482.87 0.27 0 37895 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 608 45.96 4.12 12 157.94 235.00 2624.00 27000 20241226 -60.00 7020 20250307 53.85 14980 -27.90 20250102 7020 53.85 20250307 27000 -60.00 20241226 7020 53.85 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
3 20250312 151216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10780 1580 2 17.17 89786555255 8572030 202.85 9150 11520 9010 11960 6440 9200 10474.37 0.27 0 5974 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 606 45.87 4.11 12 152.37 235.00 2624.00 27000 20241226 -60.07 7020 20250307 53.56 14980 -28.04 20250102 7020 53.56 20250307 27000 -60.07 20241226 7020 53.56 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
4 20250312 141211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10170 970 2 10.54 48498957760 4818473 114.03 9150 10730 9010 11960 6440 9200 10065.22 0.27 0 63299 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 572 43.28 3.88 12 85.65 235.00 2624.00 27000 20241226 -62.33 7020 20250307 44.87 14980 -32.11 20250102 7020 44.87 20250307 27000 -62.33 20241226 7020 44.87 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
5 20250312 131213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9700 500 2 5.43 28394563575 2872914 67.99 9150 10470 9010 11960 6440 9200 9883.55 0.27 0 37586 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 546 41.28 3.70 12 51.07 235.00 2624.00 27000 20241226 -64.07 7020 20250307 38.18 14980 -35.25 20250102 7020 38.18 20250307 27000 -64.07 20241226 7020 38.18 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
6 20250312 121217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9820 620 2 6.74 25691630645 2596006 61.43 9150 10470 9010 11960 6440 9200 9896.61 0.27 0 29066 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 552 41.79 3.74 12 46.14 235.00 2624.00 27000 20241226 -63.63 7020 20250307 39.89 14980 -34.45 20250102 7020 39.89 20250307 27000 -63.63 20241226 7020 39.89 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
7 20250312 111207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9700 500 2 5.43 22427046260 2260155 53.49 9150 10470 9010 11960 6440 9200 9922.81 0.27 0 45266 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 546 41.28 3.70 12 40.17 235.00 2624.00 27000 20241226 -64.07 7020 20250307 38.18 14980 -35.25 20250102 7020 38.18 20250307 27000 -64.07 20241226 7020 38.18 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
8 20250312 101210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9380 180 2 1.96 4677148750 501670 11.87 9150 9540 9010 11960 6440 9200 9323.17 0.27 0 35916 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 528 39.91 3.57 12 8.92 235.00 2624.00 27000 20241226 -65.26 7020 20250307 33.62 14980 -37.38 20250102 7020 33.62 20250307 27000 -65.26 20241226 7020 33.62 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
9 20250312 091218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9220 20 2 0.22 1014150920 111137 2.63 9150 9260 9010 11960 6440 9200 9125.20 0.27 0 20799 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 519 39.23 3.51 12 1.98 235.00 2624.00 27000 20241226 -65.85 7020 20250307 31.34 14980 -38.45 20250102 7020 31.34 20250307 27000 -65.85 20241226 7020 31.34 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
10 20250311 161204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9200 40 2 0.44 40026942455 4205556 262.58 10000 10200 8830 11900 6420 9160 9518.16 0.40 0 -9015 10200 9680 8640 8120 7080 9940 8380 6 2740 100 6410 10 1 5625900 518 39.15 3.51 12 74.75 235.00 2624.00 27000 20241226 -65.93 7020 20250307 31.05 14980 -38.58 20250102 7020 31.05 20250307 27000 -65.93 20241226 7020 31.05 20250307 0.96 N 387570 100 5 억 22341 N N 0 N 00 N
11 20250311 151206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9160 0 3 0.00 39377717120 4134729 258.16 10000 10200 8830 11900 6420 9160 9523.67 0.40 0 -7577 10200 9680 8640 8120 7080 9940 8380 6 2740 100 6410 10 1 5625900 515 38.98 3.49 12 73.49 235.00 2624.00 27000 20241226 -66.07 7020 20250307 30.48 14980 -38.85 20250102 7020 30.48 20250307 27000 -66.07 20241226 7020 30.48 20250307 0.96 N 387570 100 5 억 22341 N N 0 N 00 N
12 20250311 141210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9110 -50 5 -0.55 35479908170 3715937 232.01 10000 10200 8830 11900 6420 9160 9548.06 0.40 0 -16722 10200 9680 8640 8120 7080 9940 8380 6 2740 100 6410 10 1 5625900 513 38.77 3.47 12 66.05 235.00 2624.00 27000 20241226 -66.26 7020 20250307 29.77 14980 -39.19 20250102 7020 29.77 20250307 27000 -66.26 20241226 7020 29.77 20250307 0.96 N 387570 100 5 억 22341 N N 0 N 00 N