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
475960/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
20250311,161314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15980,630,2,4.10,3013486920,194490,160.11,14580,16040,14450,19950,10750,15350,15493.54,2.54,0,12626,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,2085,-5.09,9.43,12,1.49,-3137.00,1695.00,24800,20250211,-35.56,9930,20241108,60.93,24800,-35.56,20250211,14450,10.59,20250311,24800,-35.56,20250211,9930,60.93,20241108,1.64,N,475960,500,65 억,,331197,N,N,6,N,00,N
20250311,151316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15920,570,2,3.71,2901500875,187466,154.32,14580,16040,14450,19950,10750,15350,15477.68,2.54,0,10975,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,2077,-5.07,9.39,12,1.44,-3137.00,1695.00,24800,20250211,-35.81,9930,20241108,60.32,24800,-35.81,20250211,14450,10.17,20250311,24800,-35.81,20250211,9930,60.32,20241108,1.64,N,475960,500,65 억,,331197,N,N,0,N,00,N
20250311,141320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15810,460,2,3.00,2469874065,160360,132.01,14580,15940,14450,19950,10750,15350,15402.16,2.54,0,9535,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,2063,-5.04,9.33,12,1.23,-3137.00,1695.00,24800,20250211,-36.25,9930,20241108,59.21,24800,-36.25,20250211,14450,9.41,20250311,24800,-36.25,20250211,9930,59.21,20241108,1.64,N,475960,500,65 억,,331197,N,N,0,N,00,N
20250311,131317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15800,450,2,2.93,2195653860,143090,117.79,14580,15880,14450,19950,10750,15350,15344.55,2.54,0,11106,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,2062,-5.04,9.32,12,1.10,-3137.00,1695.00,24800,20250211,-36.29,9930,20241108,59.11,24800,-36.29,20250211,14450,9.34,20250311,24800,-36.29,20250211,9930,59.11,20241108,1.64,N,475960,500,65 억,,331197,N,N,0,N,00,N
20250311,121315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15780,430,2,2.80,1953598480,127760,105.17,14580,15780,14450,19950,10750,15350,15291.02,2.54,0,9383,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,2059,-5.03,9.31,12,0.98,-3137.00,1695.00,24800,20250211,-36.37,9930,20241108,58.91,24800,-36.37,20250211,14450,9.20,20250311,24800,-36.37,20250211,9930,58.91,20241108,1.64,N,475960,500,65 억,,331197,N,N,0,N,00,N
20250311,111315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15460,110,2,0.72,1591650930,104684,86.18,14580,15650,14450,19950,10750,15350,15203.92,2.54,0,1466,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,2017,-4.93,9.12,12,0.80,-3137.00,1695.00,24800,20250211,-37.66,9930,20241108,55.69,24800,-37.66,20250211,14450,6.99,20250311,24800,-37.66,20250211,9930,55.69,20241108,1.64,N,475960,500,65 억,,331197,N,N,0,N,00,N
20250311,101316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15460,110,2,0.72,1397203880,92074,75.80,14580,15650,14450,19950,10750,15350,15174.22,2.54,0,3509,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,2017,-4.93,9.12,12,0.71,-3137.00,1695.00,24800,20250211,-37.66,9930,20241108,55.69,24800,-37.66,20250211,14450,6.99,20250311,24800,-37.66,20250211,9930,55.69,20241108,1.64,N,475960,500,65 억,,331197,N,N,0,N,00,N
20250311,091318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14820,-530,5,-3.45,454377790,30947,25.48,14580,14880,14450,19950,10750,15350,14675.92,2.54,0,4996,16223,15786,15363,14926,14503,16005,15145,65,4600,500,10740,10,1,13047594,1934,-4.72,8.74,12,0.24,-3137.00,1695.00,24800,20250211,-40.24,9930,20241108,49.24,24800,-40.24,20250211,14450,2.56,20250311,24800,-40.24,20250211,9930,49.24,20241108,1.64,N,475960,500,65 억,,331197,N,N,0,N,00,N
20250310,161304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15350,360,2,2.40,1852111130,120866,59.56,14990,15800,14940,19480,10500,14990,15325.61,2.53,0,1808,17003,15996,15493,14486,13983,15745,14235,65,4490,500,10490,10,1,13047594,2003,-4.89,9.06,12,0.93,-3137.00,1695.00,24800,20250211,-38.10,9930,20241108,54.58,24800,-38.10,20250211,14850,3.37,20250102,24800,-38.10,20250211,9930,54.58,20241108,1.58,N,475960,500,65 억,,329538,N,N,9,N,00,N
20250310,151314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15320,330,2,2.20,1798712730,117383,57.85,14990,15800,14940,19480,10500,14990,15325.45,2.53,0,173,17003,15996,15493,14486,13983,15745,14235,65,4490,500,10490,10,1,13047594,1999,-4.88,9.04,12,0.90,-3137.00,1695.00,24800,20250211,-38.23,9930,20241108,54.28,24800,-38.23,20250211,14850,3.16,20250102,24800,-38.23,20250211,9930,54.28,20241108,1.58,N,475960,500,65 억,,329538,N,N,9,N,00,N
20250310,141312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15400,410,2,2.74,1713669010,111846,55.12,14990,15800,14940,19480,10500,14990,15323.77,2.53,0,-813,17003,15996,15493,14486,13983,15745,14235,65,4490,500,10490,10,1,13047594,2009,-4.91,9.09,12,0.86,-3137.00,1695.00,24800,20250211,-37.90,9930,20241108,55.09,24800,-37.90,20250211,14850,3.70,20250102,24800,-37.90,20250211,9930,55.09,20241108,1.58,N,475960,500,65 억,,329538,N,N,9,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 161314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15980 630 2 4.10 3013486920 194490 160.11 14580 16040 14450 19950 10750 15350 15493.54 2.54 0 12626 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 2085 -5.09 9.43 12 1.49 -3137.00 1695.00 24800 20250211 -35.56 9930 20241108 60.93 24800 -35.56 20250211 14450 10.59 20250311 24800 -35.56 20250211 9930 60.93 20241108 1.64 N 475960 500 65 억 331197 N N 6 N 00 N
3 20250311 151316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15920 570 2 3.71 2901500875 187466 154.32 14580 16040 14450 19950 10750 15350 15477.68 2.54 0 10975 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 2077 -5.07 9.39 12 1.44 -3137.00 1695.00 24800 20250211 -35.81 9930 20241108 60.32 24800 -35.81 20250211 14450 10.17 20250311 24800 -35.81 20250211 9930 60.32 20241108 1.64 N 475960 500 65 억 331197 N N 0 N 00 N
4 20250311 141320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15810 460 2 3.00 2469874065 160360 132.01 14580 15940 14450 19950 10750 15350 15402.16 2.54 0 9535 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 2063 -5.04 9.33 12 1.23 -3137.00 1695.00 24800 20250211 -36.25 9930 20241108 59.21 24800 -36.25 20250211 14450 9.41 20250311 24800 -36.25 20250211 9930 59.21 20241108 1.64 N 475960 500 65 억 331197 N N 0 N 00 N
5 20250311 131317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15800 450 2 2.93 2195653860 143090 117.79 14580 15880 14450 19950 10750 15350 15344.55 2.54 0 11106 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 2062 -5.04 9.32 12 1.10 -3137.00 1695.00 24800 20250211 -36.29 9930 20241108 59.11 24800 -36.29 20250211 14450 9.34 20250311 24800 -36.29 20250211 9930 59.11 20241108 1.64 N 475960 500 65 억 331197 N N 0 N 00 N
6 20250311 121315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15780 430 2 2.80 1953598480 127760 105.17 14580 15780 14450 19950 10750 15350 15291.02 2.54 0 9383 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 2059 -5.03 9.31 12 0.98 -3137.00 1695.00 24800 20250211 -36.37 9930 20241108 58.91 24800 -36.37 20250211 14450 9.20 20250311 24800 -36.37 20250211 9930 58.91 20241108 1.64 N 475960 500 65 억 331197 N N 0 N 00 N
7 20250311 111315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15460 110 2 0.72 1591650930 104684 86.18 14580 15650 14450 19950 10750 15350 15203.92 2.54 0 1466 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 2017 -4.93 9.12 12 0.80 -3137.00 1695.00 24800 20250211 -37.66 9930 20241108 55.69 24800 -37.66 20250211 14450 6.99 20250311 24800 -37.66 20250211 9930 55.69 20241108 1.64 N 475960 500 65 억 331197 N N 0 N 00 N
8 20250311 101316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15460 110 2 0.72 1397203880 92074 75.80 14580 15650 14450 19950 10750 15350 15174.22 2.54 0 3509 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 2017 -4.93 9.12 12 0.71 -3137.00 1695.00 24800 20250211 -37.66 9930 20241108 55.69 24800 -37.66 20250211 14450 6.99 20250311 24800 -37.66 20250211 9930 55.69 20241108 1.64 N 475960 500 65 억 331197 N N 0 N 00 N
9 20250311 091318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14820 -530 5 -3.45 454377790 30947 25.48 14580 14880 14450 19950 10750 15350 14675.92 2.54 0 4996 16223 15786 15363 14926 14503 16005 15145 65 4600 500 10740 10 1 13047594 1934 -4.72 8.74 12 0.24 -3137.00 1695.00 24800 20250211 -40.24 9930 20241108 49.24 24800 -40.24 20250211 14450 2.56 20250311 24800 -40.24 20250211 9930 49.24 20241108 1.64 N 475960 500 65 억 331197 N N 0 N 00 N
10 20250310 161304 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15350 360 2 2.40 1852111130 120866 59.56 14990 15800 14940 19480 10500 14990 15325.61 2.53 0 1808 17003 15996 15493 14486 13983 15745 14235 65 4490 500 10490 10 1 13047594 2003 -4.89 9.06 12 0.93 -3137.00 1695.00 24800 20250211 -38.10 9930 20241108 54.58 24800 -38.10 20250211 14850 3.37 20250102 24800 -38.10 20250211 9930 54.58 20241108 1.58 N 475960 500 65 억 329538 N N 9 N 00 N
11 20250310 151314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15320 330 2 2.20 1798712730 117383 57.85 14990 15800 14940 19480 10500 14990 15325.45 2.53 0 173 17003 15996 15493 14486 13983 15745 14235 65 4490 500 10490 10 1 13047594 1999 -4.88 9.04 12 0.90 -3137.00 1695.00 24800 20250211 -38.23 9930 20241108 54.28 24800 -38.23 20250211 14850 3.16 20250102 24800 -38.23 20250211 9930 54.28 20241108 1.58 N 475960 500 65 억 329538 N N 9 N 00 N
12 20250310 141312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 15400 410 2 2.74 1713669010 111846 55.12 14990 15800 14940 19480 10500 14990 15323.77 2.53 0 -813 17003 15996 15493 14486 13983 15745 14235 65 4490 500 10490 10 1 13047594 2009 -4.91 9.09 12 0.86 -3137.00 1695.00 24800 20250211 -37.90 9930 20241108 55.09 24800 -37.90 20250211 14850 3.70 20250102 24800 -37.90 20250211 9930 55.09 20241108 1.58 N 475960 500 65 억 329538 N N 9 N 00 N