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
228670/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
20250313,161000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,-70,5,-0.89,495238890,62538,57.13,7880,8180,7720,10270,5530,7900,7919.02,11.26,0,-21269,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1215,-56.33,0.95,12,0.40,-139.00,8212.00,17680,20240319,-55.71,5070,20241210,54.44,9200,-14.89,20250212,5710,37.13,20250102,17680,-55.71,20240319,5070,54.44,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250313,151001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-100,5,-1.27,460195420,58091,53.07,7880,8180,7720,10270,5530,7900,7921.97,11.26,0,-20005,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1210,-56.12,0.95,12,0.37,-139.00,8212.00,17680,20240319,-55.88,5070,20241210,53.85,9200,-15.22,20250212,5710,36.60,20250102,17680,-55.88,20240319,5070,53.85,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250313,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,-140,5,-1.77,350996210,44182,40.36,7880,8180,7720,10270,5530,7900,7944.33,11.26,0,-19224,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1204,-55.83,0.94,12,0.28,-139.00,8212.00,17680,20240319,-56.11,5070,20241210,53.06,9200,-15.65,20250212,5710,35.90,20250102,17680,-56.11,20240319,5070,53.06,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250313,131001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,-70,5,-0.89,282113520,35353,32.30,7880,8180,7830,10270,5530,7900,7979.90,11.26,0,-12702,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1215,-56.33,0.95,12,0.23,-139.00,8212.00,17680,20240319,-55.71,5070,20241210,54.44,9200,-14.89,20250212,5710,37.13,20250102,17680,-55.71,20240319,5070,54.44,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250313,121001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7880,-20,5,-0.25,263142840,32940,30.09,7880,8180,7840,10270,5530,7900,7988.55,11.26,0,-11264,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1222,-56.69,0.96,12,0.21,-139.00,8212.00,17680,20240319,-55.43,5070,20241210,55.42,9200,-14.35,20250212,5710,38.00,20250102,17680,-55.43,20240319,5070,55.42,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250313,111002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,40,2,0.51,199952850,24912,22.76,7880,8180,7880,10270,5530,7900,8026.37,11.26,0,-6477,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1232,-57.12,0.97,12,0.16,-139.00,8212.00,17680,20240319,-55.09,5070,20241210,56.61,9200,-13.70,20250212,5710,39.05,20250102,17680,-55.09,20240319,5070,56.61,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250313,101000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,70,2,0.89,147349420,18274,16.69,7880,8180,7880,10270,5530,7900,8063.34,11.26,0,-4343,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1236,-57.34,0.97,12,0.12,-139.00,8212.00,17680,20240319,-54.92,5070,20241210,57.20,9200,-13.37,20250212,5710,39.58,20250102,17680,-54.92,20240319,5070,57.20,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250313,091003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,20,2,0.25,55496970,6906,6.31,7880,8115,7880,10270,5530,7900,8036.05,11.26,0,-3614,8426,8162,7856,7592,7286,8295,7725,78,2370,500,5370,10,1,15513053,1229,-56.98,0.96,12,0.04,-139.00,8212.00,17680,20240319,-55.20,5070,20241210,56.21,9200,-13.91,20250212,5710,38.70,20250102,17680,-55.20,20240319,5070,56.21,20241210,3.38,N,228670,500,77 억,,1747169,N,N,0,N,00,N
20250312,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,300,2,3.95,863144750,109411,165.45,7550,8120,7550,9880,5320,7600,7888.98,11.21,0,7418,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1226,-56.83,0.96,12,0.71,-139.00,8212.00,17680,20240319,-55.32,5070,20241210,55.82,9200,-14.13,20250212,5710,38.35,20250102,17680,-55.32,20240319,5070,55.82,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,450,2,5.92,798285680,101289,153.17,7550,8120,7550,9880,5320,7600,7881.27,11.21,0,8702,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1249,-57.91,0.98,12,0.65,-139.00,8212.00,17680,20240319,-54.47,5070,20241210,58.78,9200,-12.50,20250212,5710,40.98,20250102,17680,-54.47,20240319,5070,58.78,20241210,3.37,N,228670,500,77 억,,1739753,N,N,0,N,00,N
20250312,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,210,2,2.76,509783290,65325,98.78,7550,8030,7550,9880,5320,7600,7803.80,11.21,0,-5732,7940,7770,7610,7440,7280,7690,7360,78,2280,500,5160,10,1,15513053,1212,-56.19,0.95,12,0.42,-139.00,8212.00,17680,20240319,-55.83,5070,20241210,54.04,9200,-15.11,20250212,5710,36.78,20250102,17680,-55.83,20240319,5070,54.04,20241210,3.37,N,228670,500,77 억,,1739753,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 161000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 -70 5 -0.89 495238890 62538 57.13 7880 8180 7720 10270 5530 7900 7919.02 11.26 0 -21269 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1215 -56.33 0.95 12 0.40 -139.00 8212.00 17680 20240319 -55.71 5070 20241210 54.44 9200 -14.89 20250212 5710 37.13 20250102 17680 -55.71 20240319 5070 54.44 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
3 20250313 151001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7800 -100 5 -1.27 460195420 58091 53.07 7880 8180 7720 10270 5530 7900 7921.97 11.26 0 -20005 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1210 -56.12 0.95 12 0.37 -139.00 8212.00 17680 20240319 -55.88 5070 20241210 53.85 9200 -15.22 20250212 5710 36.60 20250102 17680 -55.88 20240319 5070 53.85 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
4 20250313 141001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7760 -140 5 -1.77 350996210 44182 40.36 7880 8180 7720 10270 5530 7900 7944.33 11.26 0 -19224 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1204 -55.83 0.94 12 0.28 -139.00 8212.00 17680 20240319 -56.11 5070 20241210 53.06 9200 -15.65 20250212 5710 35.90 20250102 17680 -56.11 20240319 5070 53.06 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
5 20250313 131001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 -70 5 -0.89 282113520 35353 32.30 7880 8180 7830 10270 5530 7900 7979.90 11.26 0 -12702 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1215 -56.33 0.95 12 0.23 -139.00 8212.00 17680 20240319 -55.71 5070 20241210 54.44 9200 -14.89 20250212 5710 37.13 20250102 17680 -55.71 20240319 5070 54.44 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
6 20250313 121001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7880 -20 5 -0.25 263142840 32940 30.09 7880 8180 7840 10270 5530 7900 7988.55 11.26 0 -11264 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1222 -56.69 0.96 12 0.21 -139.00 8212.00 17680 20240319 -55.43 5070 20241210 55.42 9200 -14.35 20250212 5710 38.00 20250102 17680 -55.43 20240319 5070 55.42 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
7 20250313 111002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7940 40 2 0.51 199952850 24912 22.76 7880 8180 7880 10270 5530 7900 8026.37 11.26 0 -6477 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1232 -57.12 0.97 12 0.16 -139.00 8212.00 17680 20240319 -55.09 5070 20241210 56.61 9200 -13.70 20250212 5710 39.05 20250102 17680 -55.09 20240319 5070 56.61 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
8 20250313 101000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7970 70 2 0.89 147349420 18274 16.69 7880 8180 7880 10270 5530 7900 8063.34 11.26 0 -4343 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1236 -57.34 0.97 12 0.12 -139.00 8212.00 17680 20240319 -54.92 5070 20241210 57.20 9200 -13.37 20250212 5710 39.58 20250102 17680 -54.92 20240319 5070 57.20 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
9 20250313 091003 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7920 20 2 0.25 55496970 6906 6.31 7880 8115 7880 10270 5530 7900 8036.05 11.26 0 -3614 8426 8162 7856 7592 7286 8295 7725 78 2370 500 5370 10 1 15513053 1229 -56.98 0.96 12 0.04 -139.00 8212.00 17680 20240319 -55.20 5070 20241210 56.21 9200 -13.91 20250212 5710 38.70 20250102 17680 -55.20 20240319 5070 56.21 20241210 3.38 N 228670 500 77 억 1747169 N N 0 N 00 N
10 20250312 160955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 300 2 3.95 863144750 109411 165.45 7550 8120 7550 9880 5320 7600 7888.98 11.21 0 7418 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1226 -56.83 0.96 12 0.71 -139.00 8212.00 17680 20240319 -55.32 5070 20241210 55.82 9200 -14.13 20250212 5710 38.35 20250102 17680 -55.32 20240319 5070 55.82 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
11 20250312 150957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 450 2 5.92 798285680 101289 153.17 7550 8120 7550 9880 5320 7600 7881.27 11.21 0 8702 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1249 -57.91 0.98 12 0.65 -139.00 8212.00 17680 20240319 -54.47 5070 20241210 58.78 9200 -12.50 20250212 5710 40.98 20250102 17680 -54.47 20240319 5070 58.78 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N
12 20250312 140954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7810 210 2 2.76 509783290 65325 98.78 7550 8030 7550 9880 5320 7600 7803.80 11.21 0 -5732 7940 7770 7610 7440 7280 7690 7360 78 2280 500 5160 10 1 15513053 1212 -56.19 0.95 12 0.42 -139.00 8212.00 17680 20240319 -55.83 5070 20241210 54.04 9200 -15.11 20250212 5710 36.78 20250102 17680 -55.83 20240319 5070 54.04 20241210 3.37 N 228670 500 77 억 1739753 N N 0 N 00 N