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
424960/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
20250312,161235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11690,-260,5,-2.18,3045903505,258137,38.29,11980,12090,11680,15530,8370,11950,11799.43,2.05,0,-48225,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1830,-30.84,8.20,12,1.65,-379.00,1426.00,16930,20250219,-30.95,5740,20240805,103.66,16930,-30.95,20250219,10900,7.25,20250311,16930,-30.95,20250219,5740,103.66,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250312,151239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11720,-230,5,-1.92,2751540505,232992,34.56,11980,12090,11680,15530,8370,11950,11809.44,2.05,0,-47794,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1834,-30.92,8.22,12,1.49,-379.00,1426.00,16930,20250219,-30.77,5740,20240805,104.18,16930,-30.77,20250219,10900,7.52,20250311,16930,-30.77,20250219,5740,104.18,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250312,141233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11890,-60,5,-0.50,2268660665,191955,28.48,11980,12090,11680,15530,8370,11950,11818.54,2.05,0,-38212,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1861,-31.37,8.34,12,1.23,-379.00,1426.00,16930,20250219,-29.77,5740,20240805,107.14,16930,-29.77,20250219,10900,9.08,20250311,16930,-29.77,20250219,5740,107.14,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250312,131235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11850,-100,5,-0.84,1921466705,162811,24.15,11980,12090,11680,15530,8370,11950,11801.59,2.05,0,-36930,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1855,-31.27,8.31,12,1.04,-379.00,1426.00,16930,20250219,-30.01,5740,20240805,106.45,16930,-30.01,20250219,10900,8.72,20250311,16930,-30.01,20250219,5740,106.45,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250312,121239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11870,-80,5,-0.67,1661603635,140917,20.90,11980,12090,11680,15530,8370,11950,11791.08,2.05,0,-25435,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1858,-31.32,8.32,12,0.90,-379.00,1426.00,16930,20250219,-29.89,5740,20240805,106.79,16930,-29.89,20250219,10900,8.90,20250311,16930,-29.89,20250219,5740,106.79,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250312,111229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11830,-120,5,-1.00,1439343705,122130,18.12,11980,12090,11680,15530,8370,11950,11785.00,2.05,0,-19959,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1852,-31.21,8.30,12,0.78,-379.00,1426.00,16930,20250219,-30.12,5740,20240805,106.10,16930,-30.12,20250219,10900,8.53,20250311,16930,-30.12,20250219,5740,106.10,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250312,101232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11700,-250,5,-2.09,1010926155,85643,12.70,11980,12090,11680,15530,8370,11950,11803.52,2.05,0,-19178,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1831,-30.87,8.20,12,0.55,-379.00,1426.00,16930,20250219,-30.89,5740,20240805,103.83,16930,-30.89,20250219,10900,7.34,20250311,16930,-30.89,20250219,5740,103.83,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250312,091240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,-90,5,-0.75,256762660,21635,3.21,11980,12090,11780,15530,8370,11950,11866.95,2.05,0,-5966,12823,12386,11643,11206,10463,12605,11425,78,3580,500,8360,10,1,15652340,1856,-31.29,8.32,12,0.14,-379.00,1426.00,16930,20250219,-29.95,5740,20240805,106.62,16930,-29.95,20250219,10900,8.81,20250311,16930,-29.95,20250219,5740,106.62,20240805,1.58,N,424960,500,78 억,,320153,N,N,0,N,00,N
20250311,161226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11950,190,2,1.62,7587010075,666504,117.41,11120,12080,10900,15280,8240,11760,11382.09,2.30,0,-39322,12906,12332,12016,11442,11126,12175,11285,78,3520,500,8230,10,1,15652340,1870,-31.53,8.38,12,4.26,-379.00,1426.00,16930,20250219,-29.42,5740,20240805,108.19,16930,-29.42,20250219,10900,9.63,20250311,16930,-29.42,20250219,5740,108.19,20240805,1.67,N,424960,500,78 억,,360248,N,N,0,N,00,N
20250311,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11940,180,2,1.53,7313301950,643568,113.37,11120,12080,10900,15280,8240,11760,11363.67,2.30,0,-27559,12906,12332,12016,11442,11126,12175,11285,78,3520,500,8230,10,1,15652340,1869,-31.50,8.37,12,4.11,-379.00,1426.00,16930,20250219,-29.47,5740,20240805,108.01,16930,-29.47,20250219,10900,9.54,20250311,16930,-29.47,20250219,5740,108.01,20240805,1.67,N,424960,500,78 억,,360248,N,N,0,N,00,N
20250311,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11620,-140,5,-1.19,5627229555,501853,88.41,11120,11750,10900,15280,8240,11760,11212.89,2.30,0,39627,12906,12332,12016,11442,11126,12175,11285,78,3520,500,8230,10,1,15652340,1819,-30.66,8.15,12,3.21,-379.00,1426.00,16930,20250219,-31.36,5740,20240805,102.44,16930,-31.36,20250219,10900,6.61,20250311,16930,-31.36,20250219,5740,102.44,20240805,1.67,N,424960,500,78 억,,360248,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 161235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11690 -260 5 -2.18 3045903505 258137 38.29 11980 12090 11680 15530 8370 11950 11799.43 2.05 0 -48225 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1830 -30.84 8.20 12 1.65 -379.00 1426.00 16930 20250219 -30.95 5740 20240805 103.66 16930 -30.95 20250219 10900 7.25 20250311 16930 -30.95 20250219 5740 103.66 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
3 20250312 151239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11720 -230 5 -1.92 2751540505 232992 34.56 11980 12090 11680 15530 8370 11950 11809.44 2.05 0 -47794 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1834 -30.92 8.22 12 1.49 -379.00 1426.00 16930 20250219 -30.77 5740 20240805 104.18 16930 -30.77 20250219 10900 7.52 20250311 16930 -30.77 20250219 5740 104.18 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
4 20250312 141233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11890 -60 5 -0.50 2268660665 191955 28.48 11980 12090 11680 15530 8370 11950 11818.54 2.05 0 -38212 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1861 -31.37 8.34 12 1.23 -379.00 1426.00 16930 20250219 -29.77 5740 20240805 107.14 16930 -29.77 20250219 10900 9.08 20250311 16930 -29.77 20250219 5740 107.14 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
5 20250312 131235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11850 -100 5 -0.84 1921466705 162811 24.15 11980 12090 11680 15530 8370 11950 11801.59 2.05 0 -36930 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1855 -31.27 8.31 12 1.04 -379.00 1426.00 16930 20250219 -30.01 5740 20240805 106.45 16930 -30.01 20250219 10900 8.72 20250311 16930 -30.01 20250219 5740 106.45 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
6 20250312 121239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11870 -80 5 -0.67 1661603635 140917 20.90 11980 12090 11680 15530 8370 11950 11791.08 2.05 0 -25435 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1858 -31.32 8.32 12 0.90 -379.00 1426.00 16930 20250219 -29.89 5740 20240805 106.79 16930 -29.89 20250219 10900 8.90 20250311 16930 -29.89 20250219 5740 106.79 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
7 20250312 111229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11830 -120 5 -1.00 1439343705 122130 18.12 11980 12090 11680 15530 8370 11950 11785.00 2.05 0 -19959 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1852 -31.21 8.30 12 0.78 -379.00 1426.00 16930 20250219 -30.12 5740 20240805 106.10 16930 -30.12 20250219 10900 8.53 20250311 16930 -30.12 20250219 5740 106.10 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
8 20250312 101232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11700 -250 5 -2.09 1010926155 85643 12.70 11980 12090 11680 15530 8370 11950 11803.52 2.05 0 -19178 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1831 -30.87 8.20 12 0.55 -379.00 1426.00 16930 20250219 -30.89 5740 20240805 103.83 16930 -30.89 20250219 10900 7.34 20250311 16930 -30.89 20250219 5740 103.83 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
9 20250312 091240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11860 -90 5 -0.75 256762660 21635 3.21 11980 12090 11780 15530 8370 11950 11866.95 2.05 0 -5966 12823 12386 11643 11206 10463 12605 11425 78 3580 500 8360 10 1 15652340 1856 -31.29 8.32 12 0.14 -379.00 1426.00 16930 20250219 -29.95 5740 20240805 106.62 16930 -29.95 20250219 10900 8.81 20250311 16930 -29.95 20250219 5740 106.62 20240805 1.58 N 424960 500 78 억 320153 N N 0 N 00 N
10 20250311 161226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11950 190 2 1.62 7587010075 666504 117.41 11120 12080 10900 15280 8240 11760 11382.09 2.30 0 -39322 12906 12332 12016 11442 11126 12175 11285 78 3520 500 8230 10 1 15652340 1870 -31.53 8.38 12 4.26 -379.00 1426.00 16930 20250219 -29.42 5740 20240805 108.19 16930 -29.42 20250219 10900 9.63 20250311 16930 -29.42 20250219 5740 108.19 20240805 1.67 N 424960 500 78 억 360248 N N 0 N 00 N
11 20250311 151228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11940 180 2 1.53 7313301950 643568 113.37 11120 12080 10900 15280 8240 11760 11363.67 2.30 0 -27559 12906 12332 12016 11442 11126 12175 11285 78 3520 500 8230 10 1 15652340 1869 -31.50 8.37 12 4.11 -379.00 1426.00 16930 20250219 -29.47 5740 20240805 108.01 16930 -29.47 20250219 10900 9.54 20250311 16930 -29.47 20250219 5740 108.01 20240805 1.67 N 424960 500 78 억 360248 N N 0 N 00 N
12 20250311 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11620 -140 5 -1.19 5627229555 501853 88.41 11120 11750 10900 15280 8240 11760 11212.89 2.30 0 39627 12906 12332 12016 11442 11126 12175 11285 78 3520 500 8230 10 1 15652340 1819 -30.66 8.15 12 3.21 -379.00 1426.00 16930 20250219 -31.36 5740 20240805 102.44 16930 -31.36 20250219 10900 6.61 20250311 16930 -31.36 20250219 5740 102.44 20240805 1.67 N 424960 500 78 억 360248 N N 0 N 00 N