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
305090/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
20250313,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,-130,5,-1.28,429048850,42684,51.05,10190,10280,9970,13220,7120,10170,10051.99,0.68,0,-3286,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1670,264.21,18.09,12,0.26,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,4975,101.81,20240315,0.61,N,305090,500,83 억,,113421,N,N,37,N,00,N
20250313,151115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,-130,5,-1.28,380328790,37820,45.23,10190,10280,9970,13220,7120,10170,10056.29,0.68,0,-2152,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1670,264.21,18.09,12,0.23,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,4975,101.81,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N
20250313,141115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,-120,5,-1.18,311562730,30958,37.02,10190,10280,9970,13220,7120,10170,10064.05,0.68,0,-1181,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1672,264.47,18.11,12,0.19,38.00,555.00,16190,20240923,-37.92,4880,20240308,105.94,12760,-21.24,20250219,9430,6.57,20250120,16190,-37.92,20240923,4975,102.01,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N
20250313,131115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,-120,5,-1.18,285264500,28348,33.90,10190,10280,9970,13220,7120,10170,10062.95,0.68,0,-75,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1672,264.47,18.11,12,0.17,38.00,555.00,16190,20240923,-37.92,4880,20240308,105.94,12760,-21.24,20250219,9430,6.57,20250120,16190,-37.92,20240923,4975,102.01,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N
20250313,121114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,-100,5,-0.98,143527590,14198,16.98,10190,10280,10040,13220,7120,10170,10109.00,0.68,0,2422,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1675,265.00,18.14,12,0.09,38.00,555.00,16190,20240923,-37.80,4880,20240308,106.35,12760,-21.08,20250219,9430,6.79,20250120,16190,-37.80,20240923,4975,102.41,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N
20250313,111117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10180,10,2,0.10,122202500,12089,14.46,10190,10280,10040,13220,7120,10170,10108.57,0.68,0,3145,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1694,267.89,18.34,12,0.07,38.00,555.00,16190,20240923,-37.12,4880,20240308,108.61,12760,-20.22,20250219,9430,7.95,20250120,16190,-37.12,20240923,4975,104.62,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N
20250313,101114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10140,-30,5,-0.29,91572160,9077,10.86,10190,10280,10040,13220,7120,10170,10088.37,0.68,0,1557,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1687,266.84,18.27,12,0.05,38.00,555.00,16190,20240923,-37.37,4880,20240308,107.79,12760,-20.53,20250219,9430,7.53,20250120,16190,-37.37,20240923,4975,103.82,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N
20250313,091117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10250,80,2,0.79,6829420,671,0.80,10190,10280,10040,13220,7120,10170,10177.97,0.68,0,95,10523,10346,10223,10046,9923,10285,9985,83,3050,500,7320,10,1,16637660,1705,269.74,18.47,12,0.00,38.00,555.00,16190,20240923,-36.69,4880,20240308,110.04,12760,-19.67,20250219,9430,8.70,20250120,16190,-36.69,20240923,4975,106.03,20240315,0.61,N,305090,500,83 억,,113421,N,N,5,N,00,N
20250312,161108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,-110,5,-1.07,854129970,83514,74.97,10280,10400,10100,13360,7200,10280,10230.31,0.71,0,-5405,10673,10476,10153,9956,9633,10575,10055,83,3080,500,7400,10,1,16637660,1692,267.63,18.32,12,0.50,38.00,555.00,16190,20240923,-37.18,4880,20240308,108.40,12760,-20.30,20250219,9430,7.85,20250120,16190,-37.18,20240923,4975,104.42,20240315,0.64,N,305090,500,83 억,,118826,N,N,5,N,00,N
20250312,151109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,-40,5,-0.39,780371870,76279,68.47,10280,10400,10100,13360,7200,10280,10230.49,0.71,0,-3692,10673,10476,10153,9956,9633,10575,10055,83,3080,500,7400,10,1,16637660,1704,269.47,18.45,12,0.46,38.00,555.00,16190,20240923,-36.75,4880,20240308,109.84,12760,-19.75,20250219,9430,8.59,20250120,16190,-36.75,20240923,4975,105.83,20240315,0.64,N,305090,500,83 억,,118826,N,N,13,N,00,N
20250312,141107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10280,0,3,0.00,685249420,67022,60.16,10280,10400,10100,13360,7200,10280,10224.25,0.71,0,-2659,10673,10476,10153,9956,9633,10575,10055,83,3080,500,7400,10,1,16637660,1710,270.53,18.52,12,0.40,38.00,555.00,16190,20240923,-36.50,4880,20240308,110.66,12760,-19.44,20250219,9430,9.01,20250120,16190,-36.50,20240923,4975,106.63,20240315,0.64,N,305090,500,83 억,,118826,N,N,13,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 161114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 -130 5 -1.28 429048850 42684 51.05 10190 10280 9970 13220 7120 10170 10051.99 0.68 0 -3286 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1670 264.21 18.09 12 0.26 38.00 555.00 16190 20240923 -37.99 4880 20240308 105.74 12760 -21.32 20250219 9430 6.47 20250120 16190 -37.99 20240923 4975 101.81 20240315 0.61 N 305090 500 83 억 113421 N N 37 N 00 N
3 20250313 151115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 -130 5 -1.28 380328790 37820 45.23 10190 10280 9970 13220 7120 10170 10056.29 0.68 0 -2152 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1670 264.21 18.09 12 0.23 38.00 555.00 16190 20240923 -37.99 4880 20240308 105.74 12760 -21.32 20250219 9430 6.47 20250120 16190 -37.99 20240923 4975 101.81 20240315 0.61 N 305090 500 83 억 113421 N N 5 N 00 N
4 20250313 141115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10050 -120 5 -1.18 311562730 30958 37.02 10190 10280 9970 13220 7120 10170 10064.05 0.68 0 -1181 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1672 264.47 18.11 12 0.19 38.00 555.00 16190 20240923 -37.92 4880 20240308 105.94 12760 -21.24 20250219 9430 6.57 20250120 16190 -37.92 20240923 4975 102.01 20240315 0.61 N 305090 500 83 억 113421 N N 5 N 00 N
5 20250313 131115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10050 -120 5 -1.18 285264500 28348 33.90 10190 10280 9970 13220 7120 10170 10062.95 0.68 0 -75 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1672 264.47 18.11 12 0.17 38.00 555.00 16190 20240923 -37.92 4880 20240308 105.94 12760 -21.24 20250219 9430 6.57 20250120 16190 -37.92 20240923 4975 102.01 20240315 0.61 N 305090 500 83 억 113421 N N 5 N 00 N
6 20250313 121114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 -100 5 -0.98 143527590 14198 16.98 10190 10280 10040 13220 7120 10170 10109.00 0.68 0 2422 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1675 265.00 18.14 12 0.09 38.00 555.00 16190 20240923 -37.80 4880 20240308 106.35 12760 -21.08 20250219 9430 6.79 20250120 16190 -37.80 20240923 4975 102.41 20240315 0.61 N 305090 500 83 억 113421 N N 5 N 00 N
7 20250313 111117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10180 10 2 0.10 122202500 12089 14.46 10190 10280 10040 13220 7120 10170 10108.57 0.68 0 3145 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1694 267.89 18.34 12 0.07 38.00 555.00 16190 20240923 -37.12 4880 20240308 108.61 12760 -20.22 20250219 9430 7.95 20250120 16190 -37.12 20240923 4975 104.62 20240315 0.61 N 305090 500 83 억 113421 N N 5 N 00 N
8 20250313 101114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10140 -30 5 -0.29 91572160 9077 10.86 10190 10280 10040 13220 7120 10170 10088.37 0.68 0 1557 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1687 266.84 18.27 12 0.05 38.00 555.00 16190 20240923 -37.37 4880 20240308 107.79 12760 -20.53 20250219 9430 7.53 20250120 16190 -37.37 20240923 4975 103.82 20240315 0.61 N 305090 500 83 억 113421 N N 5 N 00 N
9 20250313 091117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10250 80 2 0.79 6829420 671 0.80 10190 10280 10040 13220 7120 10170 10177.97 0.68 0 95 10523 10346 10223 10046 9923 10285 9985 83 3050 500 7320 10 1 16637660 1705 269.74 18.47 12 0.00 38.00 555.00 16190 20240923 -36.69 4880 20240308 110.04 12760 -19.67 20250219 9430 8.70 20250120 16190 -36.69 20240923 4975 106.03 20240315 0.61 N 305090 500 83 억 113421 N N 5 N 00 N
10 20250312 161108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10170 -110 5 -1.07 854129970 83514 74.97 10280 10400 10100 13360 7200 10280 10230.31 0.71 0 -5405 10673 10476 10153 9956 9633 10575 10055 83 3080 500 7400 10 1 16637660 1692 267.63 18.32 12 0.50 38.00 555.00 16190 20240923 -37.18 4880 20240308 108.40 12760 -20.30 20250219 9430 7.85 20250120 16190 -37.18 20240923 4975 104.42 20240315 0.64 N 305090 500 83 억 118826 N N 5 N 00 N
11 20250312 151109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10240 -40 5 -0.39 780371870 76279 68.47 10280 10400 10100 13360 7200 10280 10230.49 0.71 0 -3692 10673 10476 10153 9956 9633 10575 10055 83 3080 500 7400 10 1 16637660 1704 269.47 18.45 12 0.46 38.00 555.00 16190 20240923 -36.75 4880 20240308 109.84 12760 -19.75 20250219 9430 8.59 20250120 16190 -36.75 20240923 4975 105.83 20240315 0.64 N 305090 500 83 억 118826 N N 13 N 00 N
12 20250312 141107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10280 0 3 0.00 685249420 67022 60.16 10280 10400 10100 13360 7200 10280 10224.25 0.71 0 -2659 10673 10476 10153 9956 9633 10575 10055 83 3080 500 7400 10 1 16637660 1710 270.53 18.52 12 0.40 38.00 555.00 16190 20240923 -36.50 4880 20240308 110.66 12760 -19.44 20250219 9430 9.01 20250120 16190 -36.50 20240923 4975 106.63 20240315 0.64 N 305090 500 83 억 118826 N N 13 N 00 N