ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11950,400,2,3.46,4417567400,374457,137.68,11690,12110,11450,15010,8090,11550,11797.14,1.72,0,-13308,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1873,-31.53,8.38,12,2.39,-379.00,1426.00,16930,20250219,-29.42,5740,20240805,108.19,16930,-29.42,20250219,10900,9.63,20250311,16930,-29.42,20250219,5740,108.19,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11950,400,2,3.46,4255098180,360856,132.68,11690,12110,11450,15010,8090,11550,11791.68,1.72,0,-11762,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1873,-31.53,8.38,12,2.30,-379.00,1426.00,16930,20250219,-29.42,5740,20240805,108.19,16930,-29.42,20250219,10900,9.63,20250311,16930,-29.42,20250219,5740,108.19,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,240,2,2.08,3069715020,261862,96.28,11690,11920,11450,15010,8090,11550,11722.64,1.72,0,-16189,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1848,-31.11,8.27,12,1.67,-379.00,1426.00,16930,20250219,-30.36,5740,20240805,105.40,16930,-30.36,20250219,10900,8.17,20250311,16930,-30.36,20250219,5740,105.40,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,131255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11720,170,2,1.47,2816874540,240258,88.34,11690,11920,11450,15010,8090,11550,11724.37,1.72,0,-12569,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1837,-30.92,8.22,12,1.53,-379.00,1426.00,16930,20250219,-30.77,5740,20240805,104.18,16930,-30.77,20250219,10900,7.52,20250311,16930,-30.77,20250219,5740,104.18,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,121254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,50,2,0.43,2019593805,172260,63.33,11690,11900,11450,15010,8090,11550,11724.10,1.72,0,-13387,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1819,-30.61,8.13,12,1.10,-379.00,1426.00,16930,20250219,-31.48,5740,20240805,102.09,16930,-31.48,20250219,10900,6.42,20250311,16930,-31.48,20250219,5740,102.09,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,111253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11730,180,2,1.56,1611150265,137178,50.44,11690,11900,11450,15010,8090,11550,11744.96,1.72,0,-3604,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1839,-30.95,8.23,12,0.88,-379.00,1426.00,16930,20250219,-30.71,5740,20240805,104.36,16930,-30.71,20250219,10900,7.61,20250311,16930,-30.71,20250219,5740,104.36,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,101252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11830,280,2,2.42,1290371045,109915,40.41,11690,11900,11450,15010,8090,11550,11739.72,1.72,0,-2801,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1855,-31.21,8.30,12,0.70,-379.00,1426.00,16930,20250219,-30.12,5740,20240805,106.10,16930,-30.12,20250219,10900,8.53,20250311,16930,-30.12,20250219,5740,106.10,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,091256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11770,220,2,1.90,549055980,46991,17.28,11690,11860,11450,15010,8090,11550,11684.28,1.72,0,-2841,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1845,-31.06,8.25,12,0.30,-379.00,1426.00,16930,20250219,-30.48,5740,20240805,105.05,16930,-30.48,20250219,10900,7.98,20250311,16930,-30.48,20250219,5740,105.05,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250314,161248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11550,170,2,1.49,3185587855,269847,123.66,11350,12400,11320,14790,7970,11380,11806.59,1.77,0,-8970,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1811,-30.47,8.10,12,1.72,-379.00,1426.00,16930,20250219,-31.78,5740,20240805,101.22,16930,-31.78,20250219,10900,5.96,20250311,16930,-31.78,20250219,5740,101.22,20240805,1.60,N,424960,500,78 억,,277184,N,N,1,N,00,N
20250314,151257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11560,180,2,1.58,3136038980,265559,121.69,11350,12400,11320,14790,7970,11380,11810.02,1.77,0,-8380,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1812,-30.50,8.11,12,1.69,-379.00,1426.00,16930,20250219,-31.72,5740,20240805,101.39,16930,-31.72,20250219,10900,6.06,20250311,16930,-31.72,20250219,5740,101.39,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,N,00,N
20250314,141251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11710,330,2,2.90,2827461500,239046,109.54,11350,12400,11320,14790,7970,11380,11829.06,1.77,0,503,12286,11832,11606,11152,10926,11720,11040,78,3410,500,7960,10,1,15677340,1836,-30.90,8.21,12,1.52,-379.00,1426.00,16930,20250219,-30.83,5740,20240805,104.01,16930,-30.83,20250219,10900,7.43,20250311,16930,-30.83,20250219,5740,104.01,20240805,1.60,N,424960,500,78 억,,277184,N,N,10,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 20250317 161254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11950 400 2 3.46 4417567400 374457 137.68 11690 12110 11450 15010 8090 11550 11797.14 1.72 0 -13308 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1873 -31.53 8.38 12 2.39 -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 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
3 20250317 151254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11950 400 2 3.46 4255098180 360856 132.68 11690 12110 11450 15010 8090 11550 11791.68 1.72 0 -11762 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1873 -31.53 8.38 12 2.30 -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 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
4 20250317 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11790 240 2 2.08 3069715020 261862 96.28 11690 11920 11450 15010 8090 11550 11722.64 1.72 0 -16189 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1848 -31.11 8.27 12 1.67 -379.00 1426.00 16930 20250219 -30.36 5740 20240805 105.40 16930 -30.36 20250219 10900 8.17 20250311 16930 -30.36 20250219 5740 105.40 20240805 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
5 20250317 131255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11720 170 2 1.47 2816874540 240258 88.34 11690 11920 11450 15010 8090 11550 11724.37 1.72 0 -12569 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1837 -30.92 8.22 12 1.53 -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 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
6 20250317 121254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11600 50 2 0.43 2019593805 172260 63.33 11690 11900 11450 15010 8090 11550 11724.10 1.72 0 -13387 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1819 -30.61 8.13 12 1.10 -379.00 1426.00 16930 20250219 -31.48 5740 20240805 102.09 16930 -31.48 20250219 10900 6.42 20250311 16930 -31.48 20250219 5740 102.09 20240805 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
7 20250317 111253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11730 180 2 1.56 1611150265 137178 50.44 11690 11900 11450 15010 8090 11550 11744.96 1.72 0 -3604 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1839 -30.95 8.23 12 0.88 -379.00 1426.00 16930 20250219 -30.71 5740 20240805 104.36 16930 -30.71 20250219 10900 7.61 20250311 16930 -30.71 20250219 5740 104.36 20240805 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
8 20250317 101252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11830 280 2 2.42 1290371045 109915 40.41 11690 11900 11450 15010 8090 11550 11739.72 1.72 0 -2801 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1855 -31.21 8.30 12 0.70 -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 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
9 20250317 091256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11770 220 2 1.90 549055980 46991 17.28 11690 11860 11450 15010 8090 11550 11684.28 1.72 0 -2841 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1845 -31.06 8.25 12 0.30 -379.00 1426.00 16930 20250219 -30.48 5740 20240805 105.05 16930 -30.48 20250219 10900 7.98 20250311 16930 -30.48 20250219 5740 105.05 20240805 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
10 20250314 161248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11550 170 2 1.49 3185587855 269847 123.66 11350 12400 11320 14790 7970 11380 11806.59 1.77 0 -8970 12286 11832 11606 11152 10926 11720 11040 78 3410 500 7960 10 1 15677340 1811 -30.47 8.10 12 1.72 -379.00 1426.00 16930 20250219 -31.78 5740 20240805 101.22 16930 -31.78 20250219 10900 5.96 20250311 16930 -31.78 20250219 5740 101.22 20240805 1.60 N 424960 500 78 억 277184 N N 1 N 00 N
11 20250314 151257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11560 180 2 1.58 3136038980 265559 121.69 11350 12400 11320 14790 7970 11380 11810.02 1.77 0 -8380 12286 11832 11606 11152 10926 11720 11040 78 3410 500 7960 10 1 15677340 1812 -30.50 8.11 12 1.69 -379.00 1426.00 16930 20250219 -31.72 5740 20240805 101.39 16930 -31.72 20250219 10900 6.06 20250311 16930 -31.72 20250219 5740 101.39 20240805 1.60 N 424960 500 78 억 277184 N N 10 N 00 N
12 20250314 141251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11710 330 2 2.90 2827461500 239046 109.54 11350 12400 11320 14790 7970 11380 11829.06 1.77 0 503 12286 11832 11606 11152 10926 11720 11040 78 3410 500 7960 10 1 15677340 1836 -30.90 8.21 12 1.52 -379.00 1426.00 16930 20250219 -30.83 5740 20240805 104.01 16930 -30.83 20250219 10900 7.43 20250311 16930 -30.83 20250219 5740 104.01 20240805 1.60 N 424960 500 78 억 277184 N N 10 N 00 N