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
394800/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
20250312,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,50,2,0.92,4277475020,772324,52.15,5470,5600,5470,7050,3810,5430,5538.47,0.94,0,-14823,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1736,-29.95,12.96,12,2.44,-183.00,423.00,7620,20241217,-28.08,3025,20241119,81.16,7260,-24.52,20250217,4785,14.52,20250106,7620,-28.08,20241217,3025,81.16,20241119,3.54,N,394800,100,31 억,,297281,N,N,4,N,00,N
20250312,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,70,2,1.29,4124518750,744473,50.27,5470,5600,5470,7050,3810,5430,5540.19,0.94,0,-20987,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1743,-30.05,13.00,12,2.35,-183.00,423.00,7620,20241217,-27.82,3025,20241119,81.82,7260,-24.24,20250217,4785,14.94,20250106,7620,-27.82,20241217,3025,81.82,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250312,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,110,2,2.03,3641206380,656725,44.35,5470,5600,5470,7050,3810,5430,5544.49,0.94,0,-24558,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1755,-30.27,13.10,12,2.07,-183.00,423.00,7620,20241217,-27.30,3025,20241119,83.14,7260,-23.69,20250217,4785,15.78,20250106,7620,-27.30,20241217,3025,83.14,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250312,131218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,120,2,2.21,3230227350,582778,39.35,5470,5600,5470,7050,3810,5430,5542.81,0.94,0,-27472,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1758,-30.33,13.12,12,1.84,-183.00,423.00,7620,20241217,-27.17,3025,20241119,83.47,7260,-23.55,20250217,4785,15.99,20250106,7620,-27.17,20241217,3025,83.47,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250312,121223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,150,2,2.76,2916545735,526255,35.54,5470,5600,5470,7050,3810,5430,5542.08,0.94,0,-20795,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1768,-30.49,13.19,12,1.66,-183.00,423.00,7620,20241217,-26.77,3025,20241119,84.46,7260,-23.14,20250217,4785,16.61,20250106,7620,-26.77,20241217,3025,84.46,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250312,111213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5535,105,2,1.93,2327828390,420412,28.39,5470,5590,5470,7050,3810,5430,5537.02,0.94,0,-39494,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1754,-30.25,13.09,12,1.33,-183.00,423.00,7620,20241217,-27.36,3025,20241119,82.98,7260,-23.76,20250217,4785,15.67,20250106,7620,-27.36,20241217,3025,82.98,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250312,101216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,80,2,1.47,1983753295,358145,24.19,5470,5590,5470,7050,3810,5430,5538.97,0.94,0,-41609,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1746,-30.11,13.03,12,1.13,-183.00,423.00,7620,20241217,-27.69,3025,20241119,82.15,7260,-24.10,20250217,4785,15.15,20250106,7620,-27.69,20241217,3025,82.15,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250312,091224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,100,2,1.84,1316103575,237432,16.03,5470,5590,5470,7050,3810,5430,5543.08,0.94,0,-29377,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1752,-30.22,13.07,12,0.75,-183.00,423.00,7620,20241217,-27.43,3025,20241119,82.81,7260,-23.83,20250217,4785,15.57,20250106,7620,-27.43,20241217,3025,82.81,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250311,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,-50,5,-0.91,7935308000,1464046,174.21,5280,5530,5220,7120,3840,5480,5420.09,1.05,0,-80139,5713,5596,5533,5416,5353,5565,5385,32,1640,100,3830,10,1,31684010,1720,-29.67,12.84,12,4.62,-183.00,423.00,7620,20241217,-28.74,3025,20241119,79.50,7260,-25.21,20250217,4785,13.48,20250106,7620,-28.74,20241217,3025,79.50,20241119,3.77,N,394800,100,31 억,,331274,N,N,15,N,00,N
20250311,151212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-20,5,-0.36,7725338690,1425460,169.62,5280,5530,5220,7120,3840,5480,5419.52,1.05,0,-79159,5713,5596,5533,5416,5353,5565,5385,32,1640,100,3830,10,1,31684010,1730,-29.84,12.91,12,4.50,-183.00,423.00,7620,20241217,-28.35,3025,20241119,80.50,7260,-24.79,20250217,4785,14.11,20250106,7620,-28.35,20241217,3025,80.50,20241119,3.77,N,394800,100,31 억,,331274,N,N,1,N,00,N
20250311,141216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,-50,5,-0.91,7170453980,1323713,157.51,5280,5530,5220,7120,3840,5480,5416.90,1.05,0,-69388,5713,5596,5533,5416,5353,5565,5385,32,1640,100,3830,10,1,31684010,1720,-29.67,12.84,12,4.18,-183.00,423.00,7620,20241217,-28.74,3025,20241119,79.50,7260,-25.21,20250217,4785,13.48,20250106,7620,-28.74,20241217,3025,79.50,20241119,3.77,N,394800,100,31 억,,331274,N,N,1,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 161219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 50 2 0.92 4277475020 772324 52.15 5470 5600 5470 7050 3810 5430 5538.47 0.94 0 -14823 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1736 -29.95 12.96 12 2.44 -183.00 423.00 7620 20241217 -28.08 3025 20241119 81.16 7260 -24.52 20250217 4785 14.52 20250106 7620 -28.08 20241217 3025 81.16 20241119 3.54 N 394800 100 31 억 297281 N N 4 N 00 N
3 20250312 151222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 70 2 1.29 4124518750 744473 50.27 5470 5600 5470 7050 3810 5430 5540.19 0.94 0 -20987 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1743 -30.05 13.00 12 2.35 -183.00 423.00 7620 20241217 -27.82 3025 20241119 81.82 7260 -24.24 20250217 4785 14.94 20250106 7620 -27.82 20241217 3025 81.82 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
4 20250312 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 110 2 2.03 3641206380 656725 44.35 5470 5600 5470 7050 3810 5430 5544.49 0.94 0 -24558 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1755 -30.27 13.10 12 2.07 -183.00 423.00 7620 20241217 -27.30 3025 20241119 83.14 7260 -23.69 20250217 4785 15.78 20250106 7620 -27.30 20241217 3025 83.14 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
5 20250312 131218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 120 2 2.21 3230227350 582778 39.35 5470 5600 5470 7050 3810 5430 5542.81 0.94 0 -27472 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1758 -30.33 13.12 12 1.84 -183.00 423.00 7620 20241217 -27.17 3025 20241119 83.47 7260 -23.55 20250217 4785 15.99 20250106 7620 -27.17 20241217 3025 83.47 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
6 20250312 121223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 150 2 2.76 2916545735 526255 35.54 5470 5600 5470 7050 3810 5430 5542.08 0.94 0 -20795 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1768 -30.49 13.19 12 1.66 -183.00 423.00 7620 20241217 -26.77 3025 20241119 84.46 7260 -23.14 20250217 4785 16.61 20250106 7620 -26.77 20241217 3025 84.46 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
7 20250312 111213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5535 105 2 1.93 2327828390 420412 28.39 5470 5590 5470 7050 3810 5430 5537.02 0.94 0 -39494 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1754 -30.25 13.09 12 1.33 -183.00 423.00 7620 20241217 -27.36 3025 20241119 82.98 7260 -23.76 20250217 4785 15.67 20250106 7620 -27.36 20241217 3025 82.98 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
8 20250312 101216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5510 80 2 1.47 1983753295 358145 24.19 5470 5590 5470 7050 3810 5430 5538.97 0.94 0 -41609 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1746 -30.11 13.03 12 1.13 -183.00 423.00 7620 20241217 -27.69 3025 20241119 82.15 7260 -24.10 20250217 4785 15.15 20250106 7620 -27.69 20241217 3025 82.15 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
9 20250312 091224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 100 2 1.84 1316103575 237432 16.03 5470 5590 5470 7050 3810 5430 5543.08 0.94 0 -29377 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1752 -30.22 13.07 12 0.75 -183.00 423.00 7620 20241217 -27.43 3025 20241119 82.81 7260 -23.83 20250217 4785 15.57 20250106 7620 -27.43 20241217 3025 82.81 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
10 20250311 161209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5430 -50 5 -0.91 7935308000 1464046 174.21 5280 5530 5220 7120 3840 5480 5420.09 1.05 0 -80139 5713 5596 5533 5416 5353 5565 5385 32 1640 100 3830 10 1 31684010 1720 -29.67 12.84 12 4.62 -183.00 423.00 7620 20241217 -28.74 3025 20241119 79.50 7260 -25.21 20250217 4785 13.48 20250106 7620 -28.74 20241217 3025 79.50 20241119 3.77 N 394800 100 31 억 331274 N N 15 N 00 N
11 20250311 151212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 -20 5 -0.36 7725338690 1425460 169.62 5280 5530 5220 7120 3840 5480 5419.52 1.05 0 -79159 5713 5596 5533 5416 5353 5565 5385 32 1640 100 3830 10 1 31684010 1730 -29.84 12.91 12 4.50 -183.00 423.00 7620 20241217 -28.35 3025 20241119 80.50 7260 -24.79 20250217 4785 14.11 20250106 7620 -28.35 20241217 3025 80.50 20241119 3.77 N 394800 100 31 억 331274 N N 1 N 00 N
12 20250311 141216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5430 -50 5 -0.91 7170453980 1323713 157.51 5280 5530 5220 7120 3840 5480 5416.90 1.05 0 -69388 5713 5596 5533 5416 5353 5565 5385 32 1640 100 3830 10 1 31684010 1720 -29.67 12.84 12 4.18 -183.00 423.00 7620 20241217 -28.74 3025 20241119 79.50 7260 -25.21 20250217 4785 13.48 20250106 7620 -28.74 20241217 3025 79.50 20241119 3.77 N 394800 100 31 억 331274 N N 1 N 00 N