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
199430/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
20250313,160919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8950,-300,5,-3.24,694262545,75850,23.13,9320,9590,8950,12020,6480,9250,9153.17,1.26,0,-13918,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,973,-20.57,9.72,12,0.70,-435.00,921.00,38300,20240307,-76.63,5350,20241209,67.29,13050,-31.42,20250210,7120,25.70,20250102,30550,-70.70,20240314,5350,67.29,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250313,150920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9040,-210,5,-2.27,669677315,73111,22.29,9320,9590,8980,12020,6480,9250,9159.73,1.26,0,-13774,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,982,-20.78,9.82,12,0.67,-435.00,921.00,38300,20240307,-76.40,5350,20241209,68.97,13050,-30.73,20250210,7120,26.97,20250102,30550,-70.41,20240314,5350,68.97,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250313,140920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9050,-200,5,-2.16,576812885,62811,19.15,9320,9590,9050,12020,6480,9250,9183.31,1.26,0,-14649,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,984,-20.80,9.83,12,0.58,-435.00,921.00,38300,20240307,-76.37,5350,20241209,69.16,13050,-30.65,20250210,7120,27.11,20250102,30550,-70.38,20240314,5350,69.16,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250313,130920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9080,-170,5,-1.84,551006455,59966,18.29,9320,9590,9050,12020,6480,9250,9188.65,1.26,0,-14207,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,987,-20.87,9.86,12,0.55,-435.00,921.00,38300,20240307,-76.29,5350,20241209,69.72,13050,-30.42,20250210,7120,27.53,20250102,30550,-70.28,20240314,5350,69.72,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250313,120920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9080,-170,5,-1.84,494340295,53729,16.38,9320,9590,9080,12020,6480,9250,9200.62,1.26,0,-16073,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,987,-20.87,9.86,12,0.49,-435.00,921.00,38300,20240307,-76.29,5350,20241209,69.72,13050,-30.42,20250210,7120,27.53,20250102,30550,-70.28,20240314,5350,69.72,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250313,110921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,-80,5,-0.86,358826205,38891,11.86,9320,9590,9130,12020,6480,9250,9226.46,1.26,0,-6475,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,997,-21.08,9.96,12,0.36,-435.00,921.00,38300,20240307,-76.06,5350,20241209,71.40,13050,-29.73,20250210,7120,28.79,20250102,30550,-69.98,20240314,5350,71.40,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250313,100919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9180,-70,5,-0.76,247645645,26763,8.16,9320,9590,9150,12020,6480,9250,9253.28,1.26,0,-5329,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,998,-21.10,9.97,12,0.25,-435.00,921.00,38300,20240307,-76.03,5350,20241209,71.59,13050,-29.66,20250210,7120,28.93,20250102,30550,-69.95,20240314,5350,71.59,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250313,090922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9300,50,2,0.54,65574190,7000,2.13,9320,9590,9300,12020,6480,9250,9367.74,1.26,0,-4252,10143,9696,9343,8896,8543,9920,9120,11,2770,100,5730,10,1,10867713,1011,-21.38,10.10,12,0.06,-435.00,921.00,38300,20240307,-75.72,5350,20241209,73.83,13050,-28.74,20250210,7120,30.62,20250102,30550,-69.56,20240314,5350,73.83,20241209,0.85,N,199430,100,10 억,,137343,N,N,0,N,00,N
20250312,160915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,340,2,3.82,3086412430,326071,243.47,8990,9790,8990,11580,6240,8910,9465.58,1.26,0,2083,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1005,-21.26,10.04,12,3.00,-435.00,921.00,38300,20240307,-75.85,5350,20241209,72.90,13050,-29.12,20250210,7120,29.92,20250102,30550,-69.72,20240314,5350,72.90,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,150916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9300,390,2,4.38,2993472430,316034,235.98,8990,9790,8990,11580,6240,8910,9471.99,1.26,0,1217,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1011,-21.38,10.10,12,2.91,-435.00,921.00,38300,20240307,-75.72,5350,20241209,73.83,13050,-28.74,20250210,7120,30.62,20250102,30550,-69.56,20240314,5350,73.83,20241209,0.88,N,199430,100,10 억,,136492,N,N,0,N,00,N
20250312,140914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,510,2,5.72,2808049800,296157,221.14,8990,9790,8990,11580,6240,8910,9481.63,1.26,0,1267,9596,9252,8636,8292,7676,9425,8465,11,2670,100,5520,10,1,10867713,1024,-21.66,10.23,12,2.73,-435.00,921.00,38300,20240307,-75.40,5350,20241209,76.07,13050,-27.82,20250210,7120,32.30,20250102,30550,-69.17,20240314,5350,76.07,20241209,0.88,N,199430,100,10 억,,136492,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 20250313 160919 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8950 -300 5 -3.24 694262545 75850 23.13 9320 9590 8950 12020 6480 9250 9153.17 1.26 0 -13918 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 973 -20.57 9.72 12 0.70 -435.00 921.00 38300 20240307 -76.63 5350 20241209 67.29 13050 -31.42 20250210 7120 25.70 20250102 30550 -70.70 20240314 5350 67.29 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
3 20250313 150920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9040 -210 5 -2.27 669677315 73111 22.29 9320 9590 8980 12020 6480 9250 9159.73 1.26 0 -13774 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 982 -20.78 9.82 12 0.67 -435.00 921.00 38300 20240307 -76.40 5350 20241209 68.97 13050 -30.73 20250210 7120 26.97 20250102 30550 -70.41 20240314 5350 68.97 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
4 20250313 140920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9050 -200 5 -2.16 576812885 62811 19.15 9320 9590 9050 12020 6480 9250 9183.31 1.26 0 -14649 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 984 -20.80 9.83 12 0.58 -435.00 921.00 38300 20240307 -76.37 5350 20241209 69.16 13050 -30.65 20250210 7120 27.11 20250102 30550 -70.38 20240314 5350 69.16 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
5 20250313 130920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9080 -170 5 -1.84 551006455 59966 18.29 9320 9590 9050 12020 6480 9250 9188.65 1.26 0 -14207 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 987 -20.87 9.86 12 0.55 -435.00 921.00 38300 20240307 -76.29 5350 20241209 69.72 13050 -30.42 20250210 7120 27.53 20250102 30550 -70.28 20240314 5350 69.72 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
6 20250313 120920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9080 -170 5 -1.84 494340295 53729 16.38 9320 9590 9080 12020 6480 9250 9200.62 1.26 0 -16073 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 987 -20.87 9.86 12 0.49 -435.00 921.00 38300 20240307 -76.29 5350 20241209 69.72 13050 -30.42 20250210 7120 27.53 20250102 30550 -70.28 20240314 5350 69.72 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
7 20250313 110921 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9170 -80 5 -0.86 358826205 38891 11.86 9320 9590 9130 12020 6480 9250 9226.46 1.26 0 -6475 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 997 -21.08 9.96 12 0.36 -435.00 921.00 38300 20240307 -76.06 5350 20241209 71.40 13050 -29.73 20250210 7120 28.79 20250102 30550 -69.98 20240314 5350 71.40 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
8 20250313 100919 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9180 -70 5 -0.76 247645645 26763 8.16 9320 9590 9150 12020 6480 9250 9253.28 1.26 0 -5329 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 998 -21.10 9.97 12 0.25 -435.00 921.00 38300 20240307 -76.03 5350 20241209 71.59 13050 -29.66 20250210 7120 28.93 20250102 30550 -69.95 20240314 5350 71.59 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
9 20250313 090922 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9300 50 2 0.54 65574190 7000 2.13 9320 9590 9300 12020 6480 9250 9367.74 1.26 0 -4252 10143 9696 9343 8896 8543 9920 9120 11 2770 100 5730 10 1 10867713 1011 -21.38 10.10 12 0.06 -435.00 921.00 38300 20240307 -75.72 5350 20241209 73.83 13050 -28.74 20250210 7120 30.62 20250102 30550 -69.56 20240314 5350 73.83 20241209 0.85 N 199430 100 10 억 137343 N N 0 N 00 N
10 20250312 160915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9250 340 2 3.82 3086412430 326071 243.47 8990 9790 8990 11580 6240 8910 9465.58 1.26 0 2083 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1005 -21.26 10.04 12 3.00 -435.00 921.00 38300 20240307 -75.85 5350 20241209 72.90 13050 -29.12 20250210 7120 29.92 20250102 30550 -69.72 20240314 5350 72.90 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
11 20250312 150916 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9300 390 2 4.38 2993472430 316034 235.98 8990 9790 8990 11580 6240 8910 9471.99 1.26 0 1217 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1011 -21.38 10.10 12 2.91 -435.00 921.00 38300 20240307 -75.72 5350 20241209 73.83 13050 -28.74 20250210 7120 30.62 20250102 30550 -69.56 20240314 5350 73.83 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N
12 20250312 140914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9420 510 2 5.72 2808049800 296157 221.14 8990 9790 8990 11580 6240 8910 9481.63 1.26 0 1267 9596 9252 8636 8292 7676 9425 8465 11 2670 100 5520 10 1 10867713 1024 -21.66 10.23 12 2.73 -435.00 921.00 38300 20240307 -75.40 5350 20241209 76.07 13050 -27.82 20250210 7120 32.30 20250102 30550 -69.17 20240314 5350 76.07 20241209 0.88 N 199430 100 10 억 136492 N N 0 N 00 N