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
462510/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
20250312,161311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,790,2,10.45,2458451980,297756,760.69,7650,8590,7630,9820,5300,7560,8256.51,1.97,0,27894,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,722,-6.80,7.14,12,3.44,-1228.00,1169.00,56000,20240617,-85.09,7110,20250203,17.44,9350,-10.70,20250108,7110,17.44,20250203,56000,-85.09,20240617,7110,17.44,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,151315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,740,2,9.79,2356451140,285483,729.33,7650,8590,7630,9820,5300,7560,8254.26,1.97,0,27367,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,718,-6.76,7.10,12,3.30,-1228.00,1169.00,56000,20240617,-85.18,7110,20250203,16.74,9350,-11.23,20250108,7110,16.74,20250203,56000,-85.18,20240617,7110,16.74,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,141309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,620,2,8.20,1867969720,226441,578.50,7650,8590,7630,9820,5300,7560,8249.26,1.97,0,23642,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,708,-6.66,7.00,12,2.62,-1228.00,1169.00,56000,20240617,-85.39,7110,20250203,15.05,9350,-12.51,20250108,7110,15.05,20250203,56000,-85.39,20240617,7110,15.05,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,131311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,560,2,7.41,630172240,78448,200.41,7650,8350,7630,9820,5300,7560,8032.99,1.97,0,14940,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,702,-6.61,6.95,12,0.91,-1228.00,1169.00,56000,20240617,-85.50,7110,20250203,14.21,9350,-13.16,20250108,7110,14.21,20250203,56000,-85.50,20240617,7110,14.21,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,121315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,490,2,6.48,397616660,49978,127.68,7650,8250,7630,9820,5300,7560,7955.83,1.97,0,7324,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,696,-6.56,6.89,12,0.58,-1228.00,1169.00,56000,20240617,-85.62,7110,20250203,13.22,9350,-13.90,20250108,7110,13.22,20250203,56000,-85.62,20240617,7110,13.22,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,111305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,270,2,3.57,124941050,16046,40.99,7650,7860,7630,9820,5300,7560,7786.43,1.97,0,5721,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,677,-6.38,6.70,12,0.19,-1228.00,1169.00,56000,20240617,-86.02,7110,20250203,10.13,9350,-16.26,20250108,7110,10.13,20250203,56000,-86.02,20240617,7110,10.13,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,101307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,250,2,3.31,87372830,11234,28.70,7650,7850,7630,9820,5300,7560,7777.54,1.97,0,2679,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,676,-6.36,6.68,12,0.13,-1228.00,1169.00,56000,20240617,-86.05,7110,20250203,9.85,9350,-16.47,20250108,7110,9.85,20250203,56000,-86.05,20240617,7110,9.85,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,091316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,130,2,1.72,10400510,1359,3.47,7650,7700,7630,9820,5300,7560,7653.06,1.97,0,703,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,665,-6.26,6.58,12,0.02,-1228.00,1169.00,56000,20240617,-86.27,7110,20250203,8.16,9350,-17.75,20250108,7110,8.16,20250203,56000,-86.27,20240617,7110,8.16,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250311,161301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7560,-70,5,-0.92,288614685,39042,121.53,7580,7600,7250,9910,5350,7630,7392.42,1.97,0,198,7963,7796,7633,7466,7303,7715,7385,43,2280,500,4730,10,1,8650735,654,-6.16,6.47,12,0.45,-1228.00,1169.00,56000,20240617,-86.50,7110,20250203,6.33,9350,-19.14,20250108,7110,6.33,20250203,56000,-86.50,20240617,7110,6.33,20250203,1.18,N,462510,500,43 억,,170642,N,N,0,N,00,N
20250311,151303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-130,5,-1.70,285124165,38579,120.09,7580,7600,7250,9910,5350,7630,7390.66,1.97,0,229,7963,7796,7633,7466,7303,7715,7385,43,2280,500,4730,10,1,8650735,649,-6.11,6.42,12,0.45,-1228.00,1169.00,56000,20240617,-86.61,7110,20250203,5.49,9350,-19.79,20250108,7110,5.49,20250203,56000,-86.61,20240617,7110,5.49,20250203,1.18,N,462510,500,43 억,,170642,N,N,0,N,00,N
20250311,141307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,-110,5,-1.44,255881715,34697,108.01,7580,7580,7250,9910,5350,7630,7374.75,1.97,0,918,7963,7796,7633,7466,7303,7715,7385,43,2280,500,4730,10,1,8650735,651,-6.12,6.43,12,0.40,-1228.00,1169.00,56000,20240617,-86.57,7110,20250203,5.77,9350,-19.57,20250108,7110,5.77,20250203,56000,-86.57,20240617,7110,5.77,20250203,1.18,N,462510,500,43 억,,170642,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 161311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 790 2 10.45 2458451980 297756 760.69 7650 8590 7630 9820 5300 7560 8256.51 1.97 0 27894 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 722 -6.80 7.14 12 3.44 -1228.00 1169.00 56000 20240617 -85.09 7110 20250203 17.44 9350 -10.70 20250108 7110 17.44 20250203 56000 -85.09 20240617 7110 17.44 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
3 20250312 151315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 740 2 9.79 2356451140 285483 729.33 7650 8590 7630 9820 5300 7560 8254.26 1.97 0 27367 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 718 -6.76 7.10 12 3.30 -1228.00 1169.00 56000 20240617 -85.18 7110 20250203 16.74 9350 -11.23 20250108 7110 16.74 20250203 56000 -85.18 20240617 7110 16.74 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
4 20250312 141309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 620 2 8.20 1867969720 226441 578.50 7650 8590 7630 9820 5300 7560 8249.26 1.97 0 23642 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 708 -6.66 7.00 12 2.62 -1228.00 1169.00 56000 20240617 -85.39 7110 20250203 15.05 9350 -12.51 20250108 7110 15.05 20250203 56000 -85.39 20240617 7110 15.05 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
5 20250312 131311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 560 2 7.41 630172240 78448 200.41 7650 8350 7630 9820 5300 7560 8032.99 1.97 0 14940 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 702 -6.61 6.95 12 0.91 -1228.00 1169.00 56000 20240617 -85.50 7110 20250203 14.21 9350 -13.16 20250108 7110 14.21 20250203 56000 -85.50 20240617 7110 14.21 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
6 20250312 121315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 490 2 6.48 397616660 49978 127.68 7650 8250 7630 9820 5300 7560 7955.83 1.97 0 7324 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 696 -6.56 6.89 12 0.58 -1228.00 1169.00 56000 20240617 -85.62 7110 20250203 13.22 9350 -13.90 20250108 7110 13.22 20250203 56000 -85.62 20240617 7110 13.22 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
7 20250312 111305 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 270 2 3.57 124941050 16046 40.99 7650 7860 7630 9820 5300 7560 7786.43 1.97 0 5721 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 677 -6.38 6.70 12 0.19 -1228.00 1169.00 56000 20240617 -86.02 7110 20250203 10.13 9350 -16.26 20250108 7110 10.13 20250203 56000 -86.02 20240617 7110 10.13 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
8 20250312 101307 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7810 250 2 3.31 87372830 11234 28.70 7650 7850 7630 9820 5300 7560 7777.54 1.97 0 2679 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 676 -6.36 6.68 12 0.13 -1228.00 1169.00 56000 20240617 -86.05 7110 20250203 9.85 9350 -16.47 20250108 7110 9.85 20250203 56000 -86.05 20240617 7110 9.85 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
9 20250312 091316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7690 130 2 1.72 10400510 1359 3.47 7650 7700 7630 9820 5300 7560 7653.06 1.97 0 703 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 665 -6.26 6.58 12 0.02 -1228.00 1169.00 56000 20240617 -86.27 7110 20250203 8.16 9350 -17.75 20250108 7110 8.16 20250203 56000 -86.27 20240617 7110 8.16 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
10 20250311 161301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7560 -70 5 -0.92 288614685 39042 121.53 7580 7600 7250 9910 5350 7630 7392.42 1.97 0 198 7963 7796 7633 7466 7303 7715 7385 43 2280 500 4730 10 1 8650735 654 -6.16 6.47 12 0.45 -1228.00 1169.00 56000 20240617 -86.50 7110 20250203 6.33 9350 -19.14 20250108 7110 6.33 20250203 56000 -86.50 20240617 7110 6.33 20250203 1.18 N 462510 500 43 억 170642 N N 0 N 00 N
11 20250311 151303 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 -130 5 -1.70 285124165 38579 120.09 7580 7600 7250 9910 5350 7630 7390.66 1.97 0 229 7963 7796 7633 7466 7303 7715 7385 43 2280 500 4730 10 1 8650735 649 -6.11 6.42 12 0.45 -1228.00 1169.00 56000 20240617 -86.61 7110 20250203 5.49 9350 -19.79 20250108 7110 5.49 20250203 56000 -86.61 20240617 7110 5.49 20250203 1.18 N 462510 500 43 억 170642 N N 0 N 00 N
12 20250311 141307 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 -110 5 -1.44 255881715 34697 108.01 7580 7580 7250 9910 5350 7630 7374.75 1.97 0 918 7963 7796 7633 7466 7303 7715 7385 43 2280 500 4730 10 1 8650735 651 -6.12 6.43 12 0.40 -1228.00 1169.00 56000 20240617 -86.57 7110 20250203 5.77 9350 -19.57 20250108 7110 5.77 20250203 56000 -86.57 20240617 7110 5.77 20250203 1.18 N 462510 500 43 억 170642 N N 0 N 00 N