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
225190/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
20250313,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,95,2,4.47,21963239283,9361512,4099.47,2125,2495,2125,2760,1490,2125,2346.17,1.40,0,-356833,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1127,158.57,3.74,12,18.45,14.00,593.00,3760,20241112,-40.96,1466,20240806,51.43,3055,-27.33,20250107,2075,6.99,20250311,9650,-76.99,20240404,1466,51.43,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250313,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,95,2,4.47,21759572379,9269736,4059.28,2125,2495,2125,2760,1490,2125,2347.38,1.40,0,-358303,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1127,158.57,3.74,12,18.27,14.00,593.00,3760,20241112,-40.96,1466,20240806,51.43,3055,-27.33,20250107,2075,6.99,20250311,9650,-76.99,20240404,1466,51.43,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250313,140955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,105,2,4.94,21224238104,9027469,3953.19,2125,2495,2125,2760,1490,2125,2351.08,1.40,0,-404593,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1132,159.29,3.76,12,17.79,14.00,593.00,3760,20241112,-40.69,1466,20240806,52.11,3055,-27.00,20250107,2075,7.47,20250311,9650,-76.89,20240404,1466,52.11,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250313,130955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,105,2,4.94,20758384199,8817429,3861.21,2125,2495,2125,2760,1490,2125,2354.25,1.40,0,-444383,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1132,159.29,3.76,12,17.37,14.00,593.00,3760,20241112,-40.69,1466,20240806,52.11,3055,-27.00,20250107,2075,7.47,20250311,9650,-76.89,20240404,1466,52.11,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250313,120955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2265,140,2,6.59,19810481837,8396194,3676.75,2125,2495,2125,2760,1490,2125,2359.46,1.40,0,-424043,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1149,161.79,3.82,12,16.54,14.00,593.00,3760,20241112,-39.76,1466,20240806,54.50,3055,-25.86,20250107,2075,9.16,20250311,9650,-76.53,20240404,1466,54.50,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250313,110957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2300,175,2,8.24,18079123643,7635143,3343.48,2125,2495,2125,2760,1490,2125,2367.89,1.40,0,-356818,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1167,164.29,3.88,12,15.05,14.00,593.00,3760,20241112,-38.83,1466,20240806,56.89,3055,-24.71,20250107,2075,10.84,20250311,9650,-76.17,20240404,1466,56.89,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250313,100955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,245,2,11.53,9209825762,3837428,1680.44,2125,2495,2125,2760,1490,2125,2400.01,1.40,0,-369293,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1203,169.29,4.00,12,7.56,14.00,593.00,3760,20241112,-36.97,1466,20240806,61.66,3055,-22.42,20250107,2075,14.22,20250311,9650,-75.44,20240404,1466,61.66,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250313,090958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2140,15,2,0.71,31481550,14720,6.45,2125,2170,2125,2760,1490,2125,2138.83,1.40,0,6353,2181,2152,2131,2102,2081,2142,2092,51,635,100,1360,5,1,50748440,1086,152.86,3.61,12,0.03,14.00,593.00,3760,20241112,-43.09,1466,20240806,45.98,3055,-29.95,20250107,2075,3.13,20250311,9650,-77.82,20240404,1466,45.98,20240806,2.77,N,225190,100,50 억,,711231,N,N,0,N,00,N
20250312,160950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2125,-5,5,-0.23,479521754,224951,57.31,2160,2160,2110,2765,1495,2130,2131.68,1.37,0,18256,2193,2161,2118,2086,2043,2177,2102,51,635,100,1360,5,1,50748440,1078,151.79,3.58,12,0.44,14.00,593.00,3760,20241112,-43.48,1466,20240806,44.95,3055,-30.44,20250107,2075,2.41,20250311,9650,-77.98,20240404,1466,44.95,20240806,2.80,N,225190,100,50 억,,693107,N,N,0,N,00,N
20250312,150951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,0,3,0.00,440241409,206470,52.60,2160,2160,2110,2765,1495,2130,2132.23,1.37,0,18078,2193,2161,2118,2086,2043,2177,2102,51,635,100,1360,5,1,50748440,1081,152.14,3.59,12,0.41,14.00,593.00,3760,20241112,-43.35,1466,20240806,45.29,3055,-30.28,20250107,2075,2.65,20250311,9650,-77.93,20240404,1466,45.29,20240806,2.80,N,225190,100,50 억,,693107,N,N,0,N,00,N
20250312,140949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,0,3,0.00,343355834,160995,41.01,2160,2160,2110,2765,1495,2130,2132.71,1.37,0,-3114,2193,2161,2118,2086,2043,2177,2102,51,635,100,1360,5,1,50748440,1081,152.14,3.59,12,0.32,14.00,593.00,3760,20241112,-43.35,1466,20240806,45.29,3055,-30.28,20250107,2075,2.65,20250311,9650,-77.93,20240404,1466,45.29,20240806,2.80,N,225190,100,50 억,,693107,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 160955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 95 2 4.47 21963239283 9361512 4099.47 2125 2495 2125 2760 1490 2125 2346.17 1.40 0 -356833 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1127 158.57 3.74 12 18.45 14.00 593.00 3760 20241112 -40.96 1466 20240806 51.43 3055 -27.33 20250107 2075 6.99 20250311 9650 -76.99 20240404 1466 51.43 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
3 20250313 150956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 95 2 4.47 21759572379 9269736 4059.28 2125 2495 2125 2760 1490 2125 2347.38 1.40 0 -358303 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1127 158.57 3.74 12 18.27 14.00 593.00 3760 20241112 -40.96 1466 20240806 51.43 3055 -27.33 20250107 2075 6.99 20250311 9650 -76.99 20240404 1466 51.43 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
4 20250313 140955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2230 105 2 4.94 21224238104 9027469 3953.19 2125 2495 2125 2760 1490 2125 2351.08 1.40 0 -404593 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1132 159.29 3.76 12 17.79 14.00 593.00 3760 20241112 -40.69 1466 20240806 52.11 3055 -27.00 20250107 2075 7.47 20250311 9650 -76.89 20240404 1466 52.11 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
5 20250313 130955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2230 105 2 4.94 20758384199 8817429 3861.21 2125 2495 2125 2760 1490 2125 2354.25 1.40 0 -444383 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1132 159.29 3.76 12 17.37 14.00 593.00 3760 20241112 -40.69 1466 20240806 52.11 3055 -27.00 20250107 2075 7.47 20250311 9650 -76.89 20240404 1466 52.11 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
6 20250313 120955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2265 140 2 6.59 19810481837 8396194 3676.75 2125 2495 2125 2760 1490 2125 2359.46 1.40 0 -424043 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1149 161.79 3.82 12 16.54 14.00 593.00 3760 20241112 -39.76 1466 20240806 54.50 3055 -25.86 20250107 2075 9.16 20250311 9650 -76.53 20240404 1466 54.50 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
7 20250313 110957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2300 175 2 8.24 18079123643 7635143 3343.48 2125 2495 2125 2760 1490 2125 2367.89 1.40 0 -356818 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1167 164.29 3.88 12 15.05 14.00 593.00 3760 20241112 -38.83 1466 20240806 56.89 3055 -24.71 20250107 2075 10.84 20250311 9650 -76.17 20240404 1466 56.89 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
8 20250313 100955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2370 245 2 11.53 9209825762 3837428 1680.44 2125 2495 2125 2760 1490 2125 2400.01 1.40 0 -369293 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1203 169.29 4.00 12 7.56 14.00 593.00 3760 20241112 -36.97 1466 20240806 61.66 3055 -22.42 20250107 2075 14.22 20250311 9650 -75.44 20240404 1466 61.66 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
9 20250313 090958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2140 15 2 0.71 31481550 14720 6.45 2125 2170 2125 2760 1490 2125 2138.83 1.40 0 6353 2181 2152 2131 2102 2081 2142 2092 51 635 100 1360 5 1 50748440 1086 152.86 3.61 12 0.03 14.00 593.00 3760 20241112 -43.09 1466 20240806 45.98 3055 -29.95 20250107 2075 3.13 20250311 9650 -77.82 20240404 1466 45.98 20240806 2.77 N 225190 100 50 억 711231 N N 0 N 00 N
10 20250312 160950 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2125 -5 5 -0.23 479521754 224951 57.31 2160 2160 2110 2765 1495 2130 2131.68 1.37 0 18256 2193 2161 2118 2086 2043 2177 2102 51 635 100 1360 5 1 50748440 1078 151.79 3.58 12 0.44 14.00 593.00 3760 20241112 -43.48 1466 20240806 44.95 3055 -30.44 20250107 2075 2.41 20250311 9650 -77.98 20240404 1466 44.95 20240806 2.80 N 225190 100 50 억 693107 N N 0 N 00 N
11 20250312 150951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2130 0 3 0.00 440241409 206470 52.60 2160 2160 2110 2765 1495 2130 2132.23 1.37 0 18078 2193 2161 2118 2086 2043 2177 2102 51 635 100 1360 5 1 50748440 1081 152.14 3.59 12 0.41 14.00 593.00 3760 20241112 -43.35 1466 20240806 45.29 3055 -30.28 20250107 2075 2.65 20250311 9650 -77.93 20240404 1466 45.29 20240806 2.80 N 225190 100 50 억 693107 N N 0 N 00 N
12 20250312 140949 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2130 0 3 0.00 343355834 160995 41.01 2160 2160 2110 2765 1495 2130 2132.71 1.37 0 -3114 2193 2161 2118 2086 2043 2177 2102 51 635 100 1360 5 1 50748440 1081 152.14 3.59 12 0.32 14.00 593.00 3760 20241112 -43.35 1466 20240806 45.29 3055 -30.28 20250107 2075 2.65 20250311 9650 -77.93 20240404 1466 45.29 20240806 2.80 N 225190 100 50 억 693107 N N 0 N 00 N