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
445680/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
20250312,161248,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14060,60,2,0.43,736977620,52677,81.40,14140,14190,13800,18200,9800,14000,13990.51,14.16,0,2015,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2267,-20.06,4.27,12,0.33,-701.00,3296.00,34459,20240503,-59.20,13200,20250304,6.52,22000,-36.09,20250116,13200,6.52,20250304,68900,-79.59,20240503,13200,6.52,20250304,2.56,N,445680,500,80 억,,2283912,N,N,65,N,00,N
20250312,151251,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14060,60,2,0.43,726542760,51934,80.26,14140,14190,13800,18200,9800,14000,13989.73,14.16,0,2398,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2267,-20.06,4.27,12,0.32,-701.00,3296.00,34459,20240503,-59.20,13200,20250304,6.52,22000,-36.09,20250116,13200,6.52,20250304,68900,-79.59,20240503,13200,6.52,20250304,2.56,N,445680,500,80 억,,2283912,N,N,164,N,00,N
20250312,141246,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14120,120,2,0.86,610010075,43672,67.49,14140,14160,13800,18200,9800,14000,13967.99,14.16,0,-117,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2277,-20.14,4.28,12,0.27,-701.00,3296.00,34459,20240503,-59.02,13200,20250304,6.97,22000,-35.82,20250116,13200,6.97,20250304,68900,-79.51,20240503,13200,6.97,20250304,2.56,N,445680,500,80 억,,2283912,N,N,164,N,00,N
20250312,131248,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14000,0,3,0.00,496893695,35634,55.07,14140,14160,13800,18200,9800,14000,13944.37,14.16,0,-2966,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2257,-19.97,4.25,12,0.22,-701.00,3296.00,34459,20240503,-59.37,13200,20250304,6.06,22000,-36.36,20250116,13200,6.06,20250304,68900,-79.68,20240503,13200,6.06,20250304,2.56,N,445680,500,80 억,,2283912,N,N,164,N,00,N
20250312,121252,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14000,0,3,0.00,468923810,33633,51.97,14140,14160,13800,18200,9800,14000,13942.37,14.16,0,-2910,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2257,-19.97,4.25,12,0.21,-701.00,3296.00,34459,20240503,-59.37,13200,20250304,6.06,22000,-36.36,20250116,13200,6.06,20250304,68900,-79.68,20240503,13200,6.06,20250304,2.56,N,445680,500,80 억,,2283912,N,N,164,N,00,N
20250312,111242,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13910,-90,5,-0.64,343769990,24678,38.14,14140,14160,13800,18200,9800,14000,13930.22,14.16,0,77,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2243,-19.84,4.22,12,0.15,-701.00,3296.00,34459,20240503,-59.63,13200,20250304,5.38,22000,-36.77,20250116,13200,5.38,20250304,68900,-79.81,20240503,13200,5.38,20250304,2.56,N,445680,500,80 억,,2283912,N,N,164,N,00,N
20250312,101245,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13930,-70,5,-0.50,177144910,12647,19.54,14140,14160,13800,18200,9800,14000,14006.87,14.16,0,-248,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2246,-19.87,4.23,12,0.08,-701.00,3296.00,34459,20240503,-59.58,13200,20250304,5.53,22000,-36.68,20250116,13200,5.53,20250304,68900,-79.78,20240503,13200,5.53,20250304,2.56,N,445680,500,80 억,,2283912,N,N,164,N,00,N
20250312,091253,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,13830,-170,5,-1.21,31385900,2248,3.47,14140,14140,13800,18200,9800,14000,13961.70,14.16,0,48,14440,14220,13890,13670,13340,14275,13725,81,4200,500,9800,10,1,16124158,2230,-19.73,4.20,12,0.01,-701.00,3296.00,34459,20240503,-59.87,13200,20250304,4.77,22000,-37.14,20250116,13200,4.77,20250304,68900,-79.93,20240503,13200,4.77,20250304,2.56,N,445680,500,80 억,,2283912,N,N,164,N,00,N
20250311,161238,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14000,-190,5,-1.34,890626150,64540,77.55,14000,14110,13560,18440,9940,14190,13799.46,14.17,0,-6849,15096,14642,14096,13642,13096,14870,13870,81,4250,500,9930,10,1,16124158,2257,-19.97,4.25,12,0.40,-701.00,3296.00,34459,20240503,-59.37,13200,20250304,6.06,22000,-36.36,20250116,13200,6.06,20250304,68900,-79.68,20240503,13200,6.06,20250304,2.51,N,445680,500,80 억,,2284400,N,N,164,N,00,N
20250311,151240,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14040,-150,5,-1.06,861604300,62468,75.06,14000,14110,13560,18440,9940,14190,13792.73,14.17,0,-6511,15096,14642,14096,13642,13096,14870,13870,81,4250,500,9930,10,1,16124158,2264,-20.03,4.26,12,0.39,-701.00,3296.00,34459,20240503,-59.26,13200,20250304,6.36,22000,-36.18,20250116,13200,6.36,20250304,68900,-79.62,20240503,13200,6.36,20250304,2.51,N,445680,500,80 억,,2284400,N,N,18,N,00,N
20250311,141245,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14020,-170,5,-1.20,801327900,58168,69.89,14000,14110,13560,18440,9940,14190,13776.10,14.17,0,-6919,15096,14642,14096,13642,13096,14870,13870,81,4250,500,9930,10,1,16124158,2261,-20.00,4.25,12,0.36,-701.00,3296.00,34459,20240503,-59.31,13200,20250304,6.21,22000,-36.27,20250116,13200,6.21,20250304,68900,-79.65,20240503,13200,6.21,20250304,2.51,N,445680,500,80 억,,2284400,N,N,18,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 161248 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14060 60 2 0.43 736977620 52677 81.40 14140 14190 13800 18200 9800 14000 13990.51 14.16 0 2015 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2267 -20.06 4.27 12 0.33 -701.00 3296.00 34459 20240503 -59.20 13200 20250304 6.52 22000 -36.09 20250116 13200 6.52 20250304 68900 -79.59 20240503 13200 6.52 20250304 2.56 N 445680 500 80 억 2283912 N N 65 N 00 N
3 20250312 151251 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14060 60 2 0.43 726542760 51934 80.26 14140 14190 13800 18200 9800 14000 13989.73 14.16 0 2398 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2267 -20.06 4.27 12 0.32 -701.00 3296.00 34459 20240503 -59.20 13200 20250304 6.52 22000 -36.09 20250116 13200 6.52 20250304 68900 -79.59 20240503 13200 6.52 20250304 2.56 N 445680 500 80 억 2283912 N N 164 N 00 N
4 20250312 141246 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14120 120 2 0.86 610010075 43672 67.49 14140 14160 13800 18200 9800 14000 13967.99 14.16 0 -117 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2277 -20.14 4.28 12 0.27 -701.00 3296.00 34459 20240503 -59.02 13200 20250304 6.97 22000 -35.82 20250116 13200 6.97 20250304 68900 -79.51 20240503 13200 6.97 20250304 2.56 N 445680 500 80 억 2283912 N N 164 N 00 N
5 20250312 131248 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14000 0 3 0.00 496893695 35634 55.07 14140 14160 13800 18200 9800 14000 13944.37 14.16 0 -2966 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2257 -19.97 4.25 12 0.22 -701.00 3296.00 34459 20240503 -59.37 13200 20250304 6.06 22000 -36.36 20250116 13200 6.06 20250304 68900 -79.68 20240503 13200 6.06 20250304 2.56 N 445680 500 80 억 2283912 N N 164 N 00 N
6 20250312 121252 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14000 0 3 0.00 468923810 33633 51.97 14140 14160 13800 18200 9800 14000 13942.37 14.16 0 -2910 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2257 -19.97 4.25 12 0.21 -701.00 3296.00 34459 20240503 -59.37 13200 20250304 6.06 22000 -36.36 20250116 13200 6.06 20250304 68900 -79.68 20240503 13200 6.06 20250304 2.56 N 445680 500 80 억 2283912 N N 164 N 00 N
7 20250312 111242 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13910 -90 5 -0.64 343769990 24678 38.14 14140 14160 13800 18200 9800 14000 13930.22 14.16 0 77 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2243 -19.84 4.22 12 0.15 -701.00 3296.00 34459 20240503 -59.63 13200 20250304 5.38 22000 -36.77 20250116 13200 5.38 20250304 68900 -79.81 20240503 13200 5.38 20250304 2.56 N 445680 500 80 억 2283912 N N 164 N 00 N
8 20250312 101245 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13930 -70 5 -0.50 177144910 12647 19.54 14140 14160 13800 18200 9800 14000 14006.87 14.16 0 -248 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2246 -19.87 4.23 12 0.08 -701.00 3296.00 34459 20240503 -59.58 13200 20250304 5.53 22000 -36.68 20250116 13200 5.53 20250304 68900 -79.78 20240503 13200 5.53 20250304 2.56 N 445680 500 80 억 2283912 N N 164 N 00 N
9 20250312 091253 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 13830 -170 5 -1.21 31385900 2248 3.47 14140 14140 13800 18200 9800 14000 13961.70 14.16 0 48 14440 14220 13890 13670 13340 14275 13725 81 4200 500 9800 10 1 16124158 2230 -19.73 4.20 12 0.01 -701.00 3296.00 34459 20240503 -59.87 13200 20250304 4.77 22000 -37.14 20250116 13200 4.77 20250304 68900 -79.93 20240503 13200 4.77 20250304 2.56 N 445680 500 80 억 2283912 N N 164 N 00 N
10 20250311 161238 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14000 -190 5 -1.34 890626150 64540 77.55 14000 14110 13560 18440 9940 14190 13799.46 14.17 0 -6849 15096 14642 14096 13642 13096 14870 13870 81 4250 500 9930 10 1 16124158 2257 -19.97 4.25 12 0.40 -701.00 3296.00 34459 20240503 -59.37 13200 20250304 6.06 22000 -36.36 20250116 13200 6.06 20250304 68900 -79.68 20240503 13200 6.06 20250304 2.51 N 445680 500 80 억 2284400 N N 164 N 00 N
11 20250311 151240 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14040 -150 5 -1.06 861604300 62468 75.06 14000 14110 13560 18440 9940 14190 13792.73 14.17 0 -6511 15096 14642 14096 13642 13096 14870 13870 81 4250 500 9930 10 1 16124158 2264 -20.03 4.26 12 0.39 -701.00 3296.00 34459 20240503 -59.26 13200 20250304 6.36 22000 -36.18 20250116 13200 6.36 20250304 68900 -79.62 20240503 13200 6.36 20250304 2.51 N 445680 500 80 억 2284400 N N 18 N 00 N
12 20250311 141245 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14020 -170 5 -1.20 801327900 58168 69.89 14000 14110 13560 18440 9940 14190 13776.10 14.17 0 -6919 15096 14642 14096 13642 13096 14870 13870 81 4250 500 9930 10 1 16124158 2261 -20.00 4.25 12 0.36 -701.00 3296.00 34459 20240503 -59.31 13200 20250304 6.21 22000 -36.27 20250116 13200 6.21 20250304 68900 -79.65 20240503 13200 6.21 20250304 2.51 N 445680 500 80 억 2284400 N N 18 N 00 N