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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199550/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
20250311,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,-160,5,-1.88,3193564940,388338,82.14,8030,8430,7990,11030,5950,8490,8223.40,0.58,0,-9357,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,1003,4165.00,4.64,12,3.22,2.00,1797.00,14190,20240304,-41.30,4660,20241209,78.76,10920,-23.72,20250228,5330,56.29,20250102,11600,-28.19,20240314,4660,78.76,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250311,150911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,-140,5,-1.65,3016645120,367169,77.66,8030,8430,7990,11030,5950,8490,8215.87,0.58,0,-15518,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,1006,4175.00,4.65,12,3.05,2.00,1797.00,14190,20240304,-41.16,4660,20241209,79.18,10920,-23.53,20250228,5330,56.66,20250102,11600,-28.02,20240314,4660,79.18,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250311,140913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8340,-150,5,-1.77,2813199180,342762,72.50,8030,8430,7990,11030,5950,8490,8207.34,0.58,0,-17708,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,1005,4170.00,4.64,12,2.85,2.00,1797.00,14190,20240304,-41.23,4660,20241209,78.97,10920,-23.63,20250228,5330,56.47,20250102,11600,-28.10,20240314,4660,78.97,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250311,130911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8370,-120,5,-1.41,2564438595,313088,66.22,8030,8430,7990,11030,5950,8490,8190.68,0.58,0,-16059,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,1008,4185.00,4.66,12,2.60,2.00,1797.00,14190,20240304,-41.01,4660,20241209,79.61,10920,-23.35,20250228,5330,57.04,20250102,11600,-27.84,20240314,4660,79.61,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250311,120909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8375,-115,5,-1.35,2262595640,276992,58.59,8030,8390,7990,11030,5950,8490,8168.31,0.58,0,-8288,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,1009,4187.50,4.66,12,2.30,2.00,1797.00,14190,20240304,-40.98,4660,20241209,79.72,10920,-23.31,20250228,5330,57.13,20250102,11600,-27.80,20240314,4660,79.72,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250311,110909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-260,5,-3.06,1962990205,240827,50.94,8030,8390,7990,11030,5950,8490,8150.87,0.58,0,-19325,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,991,4115.00,4.58,12,2.00,2.00,1797.00,14190,20240304,-42.00,4660,20241209,76.61,10920,-24.63,20250228,5330,54.41,20250102,11600,-29.05,20240314,4660,76.61,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250311,100911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-290,5,-3.42,1691588015,207663,43.92,8030,8390,7990,11030,5950,8490,8145.63,0.58,0,-14162,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,988,4100.00,4.56,12,1.72,2.00,1797.00,14190,20240304,-42.21,4660,20241209,75.97,10920,-24.91,20250228,5330,53.85,20250102,11600,-29.31,20240314,4660,75.97,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250311,090912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,-380,5,-4.48,353883390,43838,9.27,8030,8190,8000,11030,5950,8490,8071.38,0.58,0,4468,9243,8866,8663,8286,8083,8765,8185,60,2540,500,5260,10,1,12044791,977,4055.00,4.51,12,0.36,2.00,1797.00,14190,20240304,-42.85,4660,20241209,74.03,10920,-25.73,20250228,5330,52.16,20250102,11600,-30.09,20240314,4660,74.03,20241209,4.92,N,199550,500,60 억,,70380,N,N,0,N,00,N
20250310,160903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,-300,5,-3.41,3973568860,455894,49.51,8790,9040,8460,11420,6160,8790,8716.94,0.35,0,28008,9583,9186,8983,8586,8383,9085,8485,60,2630,500,5440,10,1,12044791,1023,4245.00,4.72,12,3.78,2.00,1797.00,14190,20240304,-40.17,4660,20241209,82.19,10920,-22.25,20250228,5330,59.29,20250102,11600,-26.81,20240314,4660,82.19,20241209,4.56,N,199550,500,60 억,,42346,N,N,0,N,00,N
20250310,150909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,-290,5,-3.30,3706430500,424431,46.09,8790,9040,8460,11420,6160,8790,8732.65,0.35,0,21419,9583,9186,8983,8586,8383,9085,8485,60,2630,500,5440,10,1,12044791,1024,4250.00,4.73,12,3.52,2.00,1797.00,14190,20240304,-40.10,4660,20241209,82.40,10920,-22.16,20250228,5330,59.47,20250102,11600,-26.72,20240314,4660,82.40,20241209,4.56,N,199550,500,60 억,,42346,N,N,0,N,00,N
20250310,140907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8660,-130,5,-1.48,2956596500,336821,36.58,8790,9040,8500,11420,6160,8790,8777.93,0.35,0,13439,9583,9186,8983,8586,8383,9085,8485,60,2630,500,5440,10,1,12044791,1043,4330.00,4.82,12,2.80,2.00,1797.00,14190,20240304,-38.97,4660,20241209,85.84,10920,-20.70,20250228,5330,62.48,20250102,11600,-25.34,20240314,4660,85.84,20241209,4.56,N,199550,500,60 억,,42346,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 20250311 160907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 -160 5 -1.88 3193564940 388338 82.14 8030 8430 7990 11030 5950 8490 8223.40 0.58 0 -9357 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 1003 4165.00 4.64 12 3.22 2.00 1797.00 14190 20240304 -41.30 4660 20241209 78.76 10920 -23.72 20250228 5330 56.29 20250102 11600 -28.19 20240314 4660 78.76 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
3 20250311 150911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 -140 5 -1.65 3016645120 367169 77.66 8030 8430 7990 11030 5950 8490 8215.87 0.58 0 -15518 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 1006 4175.00 4.65 12 3.05 2.00 1797.00 14190 20240304 -41.16 4660 20241209 79.18 10920 -23.53 20250228 5330 56.66 20250102 11600 -28.02 20240314 4660 79.18 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
4 20250311 140913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8340 -150 5 -1.77 2813199180 342762 72.50 8030 8430 7990 11030 5950 8490 8207.34 0.58 0 -17708 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 1005 4170.00 4.64 12 2.85 2.00 1797.00 14190 20240304 -41.23 4660 20241209 78.97 10920 -23.63 20250228 5330 56.47 20250102 11600 -28.10 20240314 4660 78.97 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
5 20250311 130911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8370 -120 5 -1.41 2564438595 313088 66.22 8030 8430 7990 11030 5950 8490 8190.68 0.58 0 -16059 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 1008 4185.00 4.66 12 2.60 2.00 1797.00 14190 20240304 -41.01 4660 20241209 79.61 10920 -23.35 20250228 5330 57.04 20250102 11600 -27.84 20240314 4660 79.61 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
6 20250311 120909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8375 -115 5 -1.35 2262595640 276992 58.59 8030 8390 7990 11030 5950 8490 8168.31 0.58 0 -8288 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 1009 4187.50 4.66 12 2.30 2.00 1797.00 14190 20240304 -40.98 4660 20241209 79.72 10920 -23.31 20250228 5330 57.13 20250102 11600 -27.80 20240314 4660 79.72 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
7 20250311 110909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8230 -260 5 -3.06 1962990205 240827 50.94 8030 8390 7990 11030 5950 8490 8150.87 0.58 0 -19325 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 991 4115.00 4.58 12 2.00 2.00 1797.00 14190 20240304 -42.00 4660 20241209 76.61 10920 -24.63 20250228 5330 54.41 20250102 11600 -29.05 20240314 4660 76.61 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
8 20250311 100911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 -290 5 -3.42 1691588015 207663 43.92 8030 8390 7990 11030 5950 8490 8145.63 0.58 0 -14162 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 988 4100.00 4.56 12 1.72 2.00 1797.00 14190 20240304 -42.21 4660 20241209 75.97 10920 -24.91 20250228 5330 53.85 20250102 11600 -29.31 20240314 4660 75.97 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
9 20250311 090912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8110 -380 5 -4.48 353883390 43838 9.27 8030 8190 8000 11030 5950 8490 8071.38 0.58 0 4468 9243 8866 8663 8286 8083 8765 8185 60 2540 500 5260 10 1 12044791 977 4055.00 4.51 12 0.36 2.00 1797.00 14190 20240304 -42.85 4660 20241209 74.03 10920 -25.73 20250228 5330 52.16 20250102 11600 -30.09 20240314 4660 74.03 20241209 4.92 N 199550 500 60 억 70380 N N 0 N 00 N
10 20250310 160903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 -300 5 -3.41 3973568860 455894 49.51 8790 9040 8460 11420 6160 8790 8716.94 0.35 0 28008 9583 9186 8983 8586 8383 9085 8485 60 2630 500 5440 10 1 12044791 1023 4245.00 4.72 12 3.78 2.00 1797.00 14190 20240304 -40.17 4660 20241209 82.19 10920 -22.25 20250228 5330 59.29 20250102 11600 -26.81 20240314 4660 82.19 20241209 4.56 N 199550 500 60 억 42346 N N 0 N 00 N
11 20250310 150909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 -290 5 -3.30 3706430500 424431 46.09 8790 9040 8460 11420 6160 8790 8732.65 0.35 0 21419 9583 9186 8983 8586 8383 9085 8485 60 2630 500 5440 10 1 12044791 1024 4250.00 4.73 12 3.52 2.00 1797.00 14190 20240304 -40.10 4660 20241209 82.40 10920 -22.16 20250228 5330 59.47 20250102 11600 -26.72 20240314 4660 82.40 20241209 4.56 N 199550 500 60 억 42346 N N 0 N 00 N
12 20250310 140907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8660 -130 5 -1.48 2956596500 336821 36.58 8790 9040 8500 11420 6160 8790 8777.93 0.35 0 13439 9583 9186 8983 8586 8383 9085 8485 60 2630 500 5440 10 1 12044791 1043 4330.00 4.82 12 2.80 2.00 1797.00 14190 20240304 -38.97 4660 20241209 85.84 10920 -20.70 20250228 5330 62.48 20250102 11600 -25.34 20240314 4660 85.84 20241209 4.56 N 199550 500 60 억 42346 N N 0 N 00 N