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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100120/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
20250313,160737,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,600,2,2.73,570686350,25573,301.71,21900,22700,21750,28500,15400,21950,22315.55,34.40,0,-4573,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2199,15.33,0.93,12,0.26,1471.00,24138.00,30900,20240329,-27.02,19680,20241210,14.58,22900,-1.53,20250213,20200,11.63,20250110,30900,-27.02,20240329,19680,14.58,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250313,150738,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,600,2,2.73,484485450,21769,256.83,21900,22550,21750,28500,15400,21950,22255.75,34.40,0,-3503,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2199,15.33,0.93,12,0.22,1471.00,24138.00,30900,20240329,-27.02,19680,20241210,14.58,22900,-1.53,20250213,20200,11.63,20250110,30900,-27.02,20240329,19680,14.58,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250313,140737,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,-150,5,-0.68,89436950,4081,48.15,21900,22050,21800,28500,15400,21950,21915.45,34.40,0,-1797,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2126,14.82,0.90,12,0.04,1471.00,24138.00,30900,20240329,-29.45,19680,20241210,10.77,22900,-4.80,20250213,20200,7.92,20250110,30900,-29.45,20240329,19680,10.77,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250313,130738,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,0,3,0.00,36505600,1662,19.61,21900,22050,21900,28500,15400,21950,21964.86,34.40,0,-319,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2140,14.92,0.91,12,0.02,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250313,120738,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,50,2,0.23,29522500,1344,15.86,21900,22050,21900,28500,15400,21950,21966.15,34.40,0,-87,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2145,14.96,0.91,12,0.01,1471.00,24138.00,30900,20240329,-28.80,19680,20241210,11.79,22900,-3.93,20250213,20200,8.91,20250110,30900,-28.80,20240329,19680,11.79,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250313,110738,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,0,3,0.00,18576700,846,9.98,21900,22000,21900,28500,15400,21950,21958.27,34.40,0,75,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2140,14.92,0.91,12,0.01,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250313,100737,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,50,2,0.23,13282700,605,7.14,21900,22000,21900,28500,15400,21950,21954.88,34.40,0,64,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2145,14.96,0.91,12,0.01,1471.00,24138.00,30900,20240329,-28.80,19680,20241210,11.79,22900,-3.93,20250213,20200,8.91,20250110,30900,-28.80,20240329,19680,11.79,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250313,090739,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,50,2,0.23,4243600,193,2.28,21900,22000,21900,28500,15400,21950,21987.56,34.40,0,122,22183,22066,21933,21816,21683,22125,21875,50,6550,500,15360,50,1,9750000,2145,14.96,0.91,12,0.00,1471.00,24138.00,30900,20240329,-28.80,19680,20241210,11.79,22900,-3.93,20250213,20200,8.91,20250110,30900,-28.80,20240329,19680,11.79,20241210,0.64,N,100120,500,50 억,,3353534,N,N,1,N,00,N
20250312,160733,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,0,3,0.00,183028750,8359,67.41,21900,22050,21800,28500,15400,21950,21896.01,34.40,0,-575,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2140,14.92,0.91,12,0.09,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.64,N,100120,500,50 억,,3354067,N,N,1,N,00,N
20250312,150735,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21900,-50,5,-0.23,167642200,7656,61.74,21900,22050,21800,28500,15400,21950,21896.84,34.40,0,-558,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2135,14.89,0.91,12,0.08,1471.00,24138.00,30900,20240329,-29.13,19680,20241210,11.28,22900,-4.37,20250213,20200,8.42,20250110,30900,-29.13,20240329,19680,11.28,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,N,00,N
20250312,140733,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21900,-50,5,-0.23,151265450,6908,55.71,21900,22050,21800,28500,15400,21950,21897.14,34.40,0,-662,22350,22150,21800,21600,21250,22250,21700,50,6550,500,15360,50,1,9750000,2135,14.89,0.91,12,0.07,1471.00,24138.00,30900,20240329,-29.13,19680,20241210,11.28,22900,-4.37,20250213,20200,8.42,20250110,30900,-29.13,20240329,19680,11.28,20241210,0.64,N,100120,500,50 억,,3354067,N,N,4,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 20250313 160737 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22550 600 2 2.73 570686350 25573 301.71 21900 22700 21750 28500 15400 21950 22315.55 34.40 0 -4573 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2199 15.33 0.93 12 0.26 1471.00 24138.00 30900 20240329 -27.02 19680 20241210 14.58 22900 -1.53 20250213 20200 11.63 20250110 30900 -27.02 20240329 19680 14.58 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
3 20250313 150738 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22550 600 2 2.73 484485450 21769 256.83 21900 22550 21750 28500 15400 21950 22255.75 34.40 0 -3503 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2199 15.33 0.93 12 0.22 1471.00 24138.00 30900 20240329 -27.02 19680 20241210 14.58 22900 -1.53 20250213 20200 11.63 20250110 30900 -27.02 20240329 19680 14.58 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
4 20250313 140737 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21800 -150 5 -0.68 89436950 4081 48.15 21900 22050 21800 28500 15400 21950 21915.45 34.40 0 -1797 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2126 14.82 0.90 12 0.04 1471.00 24138.00 30900 20240329 -29.45 19680 20241210 10.77 22900 -4.80 20250213 20200 7.92 20250110 30900 -29.45 20240329 19680 10.77 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
5 20250313 130738 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 0 3 0.00 36505600 1662 19.61 21900 22050 21900 28500 15400 21950 21964.86 34.40 0 -319 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2140 14.92 0.91 12 0.02 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
6 20250313 120738 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22000 50 2 0.23 29522500 1344 15.86 21900 22050 21900 28500 15400 21950 21966.15 34.40 0 -87 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2145 14.96 0.91 12 0.01 1471.00 24138.00 30900 20240329 -28.80 19680 20241210 11.79 22900 -3.93 20250213 20200 8.91 20250110 30900 -28.80 20240329 19680 11.79 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
7 20250313 110738 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 0 3 0.00 18576700 846 9.98 21900 22000 21900 28500 15400 21950 21958.27 34.40 0 75 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2140 14.92 0.91 12 0.01 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
8 20250313 100737 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22000 50 2 0.23 13282700 605 7.14 21900 22000 21900 28500 15400 21950 21954.88 34.40 0 64 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2145 14.96 0.91 12 0.01 1471.00 24138.00 30900 20240329 -28.80 19680 20241210 11.79 22900 -3.93 20250213 20200 8.91 20250110 30900 -28.80 20240329 19680 11.79 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
9 20250313 090739 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22000 50 2 0.23 4243600 193 2.28 21900 22000 21900 28500 15400 21950 21987.56 34.40 0 122 22183 22066 21933 21816 21683 22125 21875 50 6550 500 15360 50 1 9750000 2145 14.96 0.91 12 0.00 1471.00 24138.00 30900 20240329 -28.80 19680 20241210 11.79 22900 -3.93 20250213 20200 8.91 20250110 30900 -28.80 20240329 19680 11.79 20241210 0.64 N 100120 500 50 억 3353534 N N 1 N 00 N
10 20250312 160733 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 0 3 0.00 183028750 8359 67.41 21900 22050 21800 28500 15400 21950 21896.01 34.40 0 -575 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2140 14.92 0.91 12 0.09 1471.00 24138.00 30900 20240329 -28.96 19680 20241210 11.53 22900 -4.15 20250213 20200 8.66 20250110 30900 -28.96 20240329 19680 11.53 20241210 0.64 N 100120 500 50 억 3354067 N N 1 N 00 N
11 20250312 150735 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21900 -50 5 -0.23 167642200 7656 61.74 21900 22050 21800 28500 15400 21950 21896.84 34.40 0 -558 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2135 14.89 0.91 12 0.08 1471.00 24138.00 30900 20240329 -29.13 19680 20241210 11.28 22900 -4.37 20250213 20200 8.42 20250110 30900 -29.13 20240329 19680 11.28 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N
12 20250312 140733 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21900 -50 5 -0.23 151265450 6908 55.71 21900 22050 21800 28500 15400 21950 21897.14 34.40 0 -662 22350 22150 21800 21600 21250 22250 21700 50 6550 500 15360 50 1 9750000 2135 14.89 0.91 12 0.07 1471.00 24138.00 30900 20240329 -29.13 19680 20241210 11.28 22900 -4.37 20250213 20200 8.42 20250110 30900 -29.13 20240329 19680 11.28 20241210 0.64 N 100120 500 50 억 3354067 N N 4 N 00 N