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
389650/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
20250312,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45100,-1900,5,-4.04,7259042175,157612,69.54,47000,47800,45000,61100,32900,47000,46057.48,9.61,0,-26031,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3648,-41.41,-53.31,12,1.95,-1089.00,-846.00,60800,20250211,-25.82,21400,20240821,110.75,60800,-25.82,20250211,41850,7.77,20250103,60800,-25.82,20250211,21400,110.75,20240821,2.76,N,389650,500,40 억,,777321,N,N,151,N,00,N
20250312,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45300,-1700,5,-3.62,6978220875,151396,66.80,47000,47800,45000,61100,32900,47000,46092.50,9.61,0,-26095,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3664,-41.60,-53.55,12,1.87,-1089.00,-846.00,60800,20250211,-25.49,21400,20240821,111.68,60800,-25.49,20250211,41850,8.24,20250103,60800,-25.49,20250211,21400,111.68,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250312,141215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45650,-1350,5,-2.87,5576978175,120475,53.15,47000,47800,45550,61100,32900,47000,46291.58,9.61,0,-25096,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3692,-41.92,-53.96,12,1.49,-1089.00,-846.00,60800,20250211,-24.92,21400,20240821,113.32,60800,-24.92,20250211,41850,9.08,20250103,60800,-24.92,20250211,21400,113.32,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250312,131216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45900,-1100,5,-2.34,4934644875,106441,46.96,47000,47800,45650,61100,32900,47000,46360.38,9.61,0,-24994,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3712,-42.15,-54.26,12,1.32,-1089.00,-846.00,60800,20250211,-24.51,21400,20240821,114.49,60800,-24.51,20250211,41850,9.68,20250103,60800,-24.51,20250211,21400,114.49,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250312,121221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45950,-1050,5,-2.23,4359667775,93921,41.44,47000,47800,45650,61100,32900,47000,46418.46,9.61,0,-26522,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3717,-42.19,-54.31,12,1.16,-1089.00,-846.00,60800,20250211,-24.42,21400,20240821,114.72,60800,-24.42,20250211,41850,9.80,20250103,60800,-24.42,20250211,21400,114.72,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250312,111211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46000,-1000,5,-2.13,3526274625,75757,33.42,47000,47800,45700,61100,32900,47000,46547.18,9.61,0,-21065,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3721,-42.24,-54.37,12,0.94,-1089.00,-846.00,60800,20250211,-24.34,21400,20240821,114.95,60800,-24.34,20250211,41850,9.92,20250103,60800,-24.34,20250211,21400,114.95,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250312,101213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46200,-800,5,-1.70,2227500400,47519,20.97,47000,47800,46200,61100,32900,47000,46875.99,9.61,0,-13452,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3737,-42.42,-54.61,12,0.59,-1089.00,-846.00,60800,20250211,-24.01,21400,20240821,115.89,60800,-24.01,20250211,41850,10.39,20250103,60800,-24.01,20250211,21400,115.89,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250312,091222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47500,500,2,1.06,532176450,11309,4.99,47000,47650,46500,61100,32900,47000,47057.78,9.61,0,-4084,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3842,-43.62,-56.15,12,0.14,-1089.00,-846.00,60800,20250211,-21.88,21400,20240821,121.96,60800,-21.88,20250211,41850,13.50,20250103,60800,-21.88,20250211,21400,121.96,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250311,161207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47000,1550,2,3.41,10479477550,225801,147.23,44500,47950,44300,59000,31850,45450,46410.18,9.74,0,-11394,48416,46932,45116,43632,41816,47675,44375,40,13550,500,32720,50,1,8088186,3801,-43.16,-55.56,12,2.79,-1089.00,-846.00,60800,20250211,-22.70,21400,20240821,119.63,60800,-22.70,20250211,41850,12.31,20250103,60800,-22.70,20250211,21400,119.63,20240821,2.69,N,389650,500,40 억,,787841,N,N,672,N,00,N
20250311,151210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46900,1450,2,3.19,10254093750,221004,144.10,44500,47950,44300,59000,31850,45450,46398.22,9.74,0,-9784,48416,46932,45116,43632,41816,47675,44375,40,13550,500,32720,50,1,8088186,3793,-43.07,-55.44,12,2.73,-1089.00,-846.00,60800,20250211,-22.86,21400,20240821,119.16,60800,-22.86,20250211,41850,12.07,20250103,60800,-22.86,20250211,21400,119.16,20240821,2.69,N,389650,500,40 억,,787841,N,N,389,N,00,N
20250311,141214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46750,1300,2,2.86,9565352850,206251,134.48,44500,47950,44300,59000,31850,45450,46377.72,9.74,0,-11893,48416,46932,45116,43632,41816,47675,44375,40,13550,500,32720,50,1,8088186,3781,-42.93,-55.26,12,2.55,-1089.00,-846.00,60800,20250211,-23.11,21400,20240821,118.46,60800,-23.11,20250211,41850,11.71,20250103,60800,-23.11,20250211,21400,118.46,20240821,2.69,N,389650,500,40 억,,787841,N,N,389,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 161217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45100 -1900 5 -4.04 7259042175 157612 69.54 47000 47800 45000 61100 32900 47000 46057.48 9.61 0 -26031 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3648 -41.41 -53.31 12 1.95 -1089.00 -846.00 60800 20250211 -25.82 21400 20240821 110.75 60800 -25.82 20250211 41850 7.77 20250103 60800 -25.82 20250211 21400 110.75 20240821 2.76 N 389650 500 40 억 777321 N N 151 N 00 N
3 20250312 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45300 -1700 5 -3.62 6978220875 151396 66.80 47000 47800 45000 61100 32900 47000 46092.50 9.61 0 -26095 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3664 -41.60 -53.55 12 1.87 -1089.00 -846.00 60800 20250211 -25.49 21400 20240821 111.68 60800 -25.49 20250211 41850 8.24 20250103 60800 -25.49 20250211 21400 111.68 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
4 20250312 141215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45650 -1350 5 -2.87 5576978175 120475 53.15 47000 47800 45550 61100 32900 47000 46291.58 9.61 0 -25096 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3692 -41.92 -53.96 12 1.49 -1089.00 -846.00 60800 20250211 -24.92 21400 20240821 113.32 60800 -24.92 20250211 41850 9.08 20250103 60800 -24.92 20250211 21400 113.32 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
5 20250312 131216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45900 -1100 5 -2.34 4934644875 106441 46.96 47000 47800 45650 61100 32900 47000 46360.38 9.61 0 -24994 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3712 -42.15 -54.26 12 1.32 -1089.00 -846.00 60800 20250211 -24.51 21400 20240821 114.49 60800 -24.51 20250211 41850 9.68 20250103 60800 -24.51 20250211 21400 114.49 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
6 20250312 121221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45950 -1050 5 -2.23 4359667775 93921 41.44 47000 47800 45650 61100 32900 47000 46418.46 9.61 0 -26522 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3717 -42.19 -54.31 12 1.16 -1089.00 -846.00 60800 20250211 -24.42 21400 20240821 114.72 60800 -24.42 20250211 41850 9.80 20250103 60800 -24.42 20250211 21400 114.72 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
7 20250312 111211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46000 -1000 5 -2.13 3526274625 75757 33.42 47000 47800 45700 61100 32900 47000 46547.18 9.61 0 -21065 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3721 -42.24 -54.37 12 0.94 -1089.00 -846.00 60800 20250211 -24.34 21400 20240821 114.95 60800 -24.34 20250211 41850 9.92 20250103 60800 -24.34 20250211 21400 114.95 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
8 20250312 101213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46200 -800 5 -1.70 2227500400 47519 20.97 47000 47800 46200 61100 32900 47000 46875.99 9.61 0 -13452 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3737 -42.42 -54.61 12 0.59 -1089.00 -846.00 60800 20250211 -24.01 21400 20240821 115.89 60800 -24.01 20250211 41850 10.39 20250103 60800 -24.01 20250211 21400 115.89 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
9 20250312 091222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47500 500 2 1.06 532176450 11309 4.99 47000 47650 46500 61100 32900 47000 47057.78 9.61 0 -4084 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3842 -43.62 -56.15 12 0.14 -1089.00 -846.00 60800 20250211 -21.88 21400 20240821 121.96 60800 -21.88 20250211 41850 13.50 20250103 60800 -21.88 20250211 21400 121.96 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
10 20250311 161207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47000 1550 2 3.41 10479477550 225801 147.23 44500 47950 44300 59000 31850 45450 46410.18 9.74 0 -11394 48416 46932 45116 43632 41816 47675 44375 40 13550 500 32720 50 1 8088186 3801 -43.16 -55.56 12 2.79 -1089.00 -846.00 60800 20250211 -22.70 21400 20240821 119.63 60800 -22.70 20250211 41850 12.31 20250103 60800 -22.70 20250211 21400 119.63 20240821 2.69 N 389650 500 40 억 787841 N N 672 N 00 N
11 20250311 151210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46900 1450 2 3.19 10254093750 221004 144.10 44500 47950 44300 59000 31850 45450 46398.22 9.74 0 -9784 48416 46932 45116 43632 41816 47675 44375 40 13550 500 32720 50 1 8088186 3793 -43.07 -55.44 12 2.73 -1089.00 -846.00 60800 20250211 -22.86 21400 20240821 119.16 60800 -22.86 20250211 41850 12.07 20250103 60800 -22.86 20250211 21400 119.16 20240821 2.69 N 389650 500 40 억 787841 N N 389 N 00 N
12 20250311 141214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46750 1300 2 2.86 9565352850 206251 134.48 44500 47950 44300 59000 31850 45450 46377.72 9.74 0 -11893 48416 46932 45116 43632 41816 47675 44375 40 13550 500 32720 50 1 8088186 3781 -42.93 -55.26 12 2.55 -1089.00 -846.00 60800 20250211 -23.11 21400 20240821 118.46 60800 -23.11 20250211 41850 11.71 20250103 60800 -23.11 20250211 21400 118.46 20240821 2.69 N 389650 500 40 억 787841 N N 389 N 00 N