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
387570/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
20250313,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10970,170,2,1.57,85986606945,7436581,83.10,10900,12470,10540,14040,7560,10800,11563.48,0.94,0,32808,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,617,46.68,4.18,12,132.18,235.00,2624.00,27000,20241226,-59.37,7020,20250307,56.27,14980,-26.77,20250102,7020,56.27,20250307,27000,-59.37,20241226,7020,56.27,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250313,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11120,320,2,2.96,84975753430,7344882,82.07,10900,12470,10540,14040,7560,10800,11569.42,0.94,0,14235,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,626,47.32,4.24,12,130.55,235.00,2624.00,27000,20241226,-58.81,7020,20250307,58.40,14980,-25.77,20250102,7020,58.40,20250307,27000,-58.81,20241226,7020,58.40,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250313,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,-50,5,-0.46,80037398990,6900871,77.11,10900,12470,10540,14040,7560,10800,11598.20,0.94,0,-7403,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,605,45.74,4.10,12,122.66,235.00,2624.00,27000,20241226,-60.19,7020,20250307,53.13,14980,-28.24,20250102,7020,53.13,20250307,27000,-60.19,20241226,7020,53.13,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250313,131220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,990,2,9.17,67690655450,5818899,65.02,10900,12470,10540,14040,7560,10800,11632.95,0.94,0,-26955,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,663,50.17,4.49,12,103.43,235.00,2624.00,27000,20241226,-56.33,7020,20250307,67.95,14980,-21.30,20250102,7020,67.95,20250307,27000,-56.33,20241226,7020,67.95,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250313,121220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11150,350,2,3.24,14781268450,1363066,15.23,10900,11340,10540,14040,7560,10800,10844.15,0.94,0,12721,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,627,47.45,4.25,12,24.23,235.00,2624.00,27000,20241226,-58.70,7020,20250307,58.83,14980,-25.57,20250102,7020,58.83,20250307,27000,-58.70,20241226,7020,58.83,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250313,111222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10600,-200,5,-1.85,9386627470,871888,9.74,10900,10950,10540,14040,7560,10800,10765.85,0.94,0,-10660,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,596,45.11,4.04,12,15.50,235.00,2624.00,27000,20241226,-60.74,7020,20250307,51.00,14980,-29.24,20250102,7020,51.00,20250307,27000,-60.74,20241226,7020,51.00,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250313,101219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,-90,5,-0.83,6601153050,613613,6.86,10900,10930,10540,14040,7560,10800,10757.82,0.94,0,3669,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,603,45.57,4.08,12,10.91,235.00,2624.00,27000,20241226,-60.33,7020,20250307,52.56,14980,-28.50,20250102,7020,52.56,20250307,27000,-60.33,20241226,7020,52.56,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250313,091223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,-30,5,-0.28,2424254340,224433,2.51,10900,10930,10690,14040,7560,10800,10801.69,0.94,0,28146,12953,11876,10443,9366,7933,12415,9905,6,3240,100,7560,10,1,5625900,606,45.83,4.10,12,3.99,235.00,2624.00,27000,20241226,-60.11,7020,20250307,53.42,14980,-28.10,20250102,7020,53.42,20250307,27000,-60.11,20241226,7020,53.42,20250307,0.75,N,387570,100,5 억,,52689,N,N,0,N,00,N
20250312,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10800,1600,2,17.39,93146512075,8885359,210.27,9150,11520,9010,11960,6440,9200,10482.87,0.27,0,37895,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,608,45.96,4.12,12,157.94,235.00,2624.00,27000,20241226,-60.00,7020,20250307,53.85,14980,-27.90,20250102,7020,53.85,20250307,27000,-60.00,20241226,7020,53.85,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10780,1580,2,17.17,89786555255,8572030,202.85,9150,11520,9010,11960,6440,9200,10474.37,0.27,0,5974,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,606,45.87,4.11,12,152.37,235.00,2624.00,27000,20241226,-60.07,7020,20250307,53.56,14980,-28.04,20250102,7020,53.56,20250307,27000,-60.07,20241226,7020,53.56,20250307,1.01,N,387570,100,5 억,,14959,N,N,0,N,00,N
20250312,141211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,970,2,10.54,48498957760,4818473,114.03,9150,10730,9010,11960,6440,9200,10065.22,0.27,0,63299,10780,9990,9410,8620,8040,9700,8330,6,2760,100,6440,10,1,5625900,572,43.28,3.88,12,85.65,235.00,2624.00,27000,20241226,-62.33,7020,20250307,44.87,14980,-32.11,20250102,7020,44.87,20250307,27000,-62.33,20241226,7020,44.87,20250307,1.01,N,387570,100,5 억,,14959,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 161219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10970 170 2 1.57 85986606945 7436581 83.10 10900 12470 10540 14040 7560 10800 11563.48 0.94 0 32808 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 617 46.68 4.18 12 132.18 235.00 2624.00 27000 20241226 -59.37 7020 20250307 56.27 14980 -26.77 20250102 7020 56.27 20250307 27000 -59.37 20241226 7020 56.27 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
3 20250313 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11120 320 2 2.96 84975753430 7344882 82.07 10900 12470 10540 14040 7560 10800 11569.42 0.94 0 14235 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 626 47.32 4.24 12 130.55 235.00 2624.00 27000 20241226 -58.81 7020 20250307 58.40 14980 -25.77 20250102 7020 58.40 20250307 27000 -58.81 20241226 7020 58.40 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
4 20250313 141221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10750 -50 5 -0.46 80037398990 6900871 77.11 10900 12470 10540 14040 7560 10800 11598.20 0.94 0 -7403 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 605 45.74 4.10 12 122.66 235.00 2624.00 27000 20241226 -60.19 7020 20250307 53.13 14980 -28.24 20250102 7020 53.13 20250307 27000 -60.19 20241226 7020 53.13 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
5 20250313 131220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11790 990 2 9.17 67690655450 5818899 65.02 10900 12470 10540 14040 7560 10800 11632.95 0.94 0 -26955 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 663 50.17 4.49 12 103.43 235.00 2624.00 27000 20241226 -56.33 7020 20250307 67.95 14980 -21.30 20250102 7020 67.95 20250307 27000 -56.33 20241226 7020 67.95 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
6 20250313 121220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11150 350 2 3.24 14781268450 1363066 15.23 10900 11340 10540 14040 7560 10800 10844.15 0.94 0 12721 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 627 47.45 4.25 12 24.23 235.00 2624.00 27000 20241226 -58.70 7020 20250307 58.83 14980 -25.57 20250102 7020 58.83 20250307 27000 -58.70 20241226 7020 58.83 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
7 20250313 111222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10600 -200 5 -1.85 9386627470 871888 9.74 10900 10950 10540 14040 7560 10800 10765.85 0.94 0 -10660 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 596 45.11 4.04 12 15.50 235.00 2624.00 27000 20241226 -60.74 7020 20250307 51.00 14980 -29.24 20250102 7020 51.00 20250307 27000 -60.74 20241226 7020 51.00 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
8 20250313 101219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10710 -90 5 -0.83 6601153050 613613 6.86 10900 10930 10540 14040 7560 10800 10757.82 0.94 0 3669 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 603 45.57 4.08 12 10.91 235.00 2624.00 27000 20241226 -60.33 7020 20250307 52.56 14980 -28.50 20250102 7020 52.56 20250307 27000 -60.33 20241226 7020 52.56 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
9 20250313 091223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10770 -30 5 -0.28 2424254340 224433 2.51 10900 10930 10690 14040 7560 10800 10801.69 0.94 0 28146 12953 11876 10443 9366 7933 12415 9905 6 3240 100 7560 10 1 5625900 606 45.83 4.10 12 3.99 235.00 2624.00 27000 20241226 -60.11 7020 20250307 53.42 14980 -28.10 20250102 7020 53.42 20250307 27000 -60.11 20241226 7020 53.42 20250307 0.75 N 387570 100 5 억 52689 N N 0 N 00 N
10 20250312 161213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10800 1600 2 17.39 93146512075 8885359 210.27 9150 11520 9010 11960 6440 9200 10482.87 0.27 0 37895 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 608 45.96 4.12 12 157.94 235.00 2624.00 27000 20241226 -60.00 7020 20250307 53.85 14980 -27.90 20250102 7020 53.85 20250307 27000 -60.00 20241226 7020 53.85 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
11 20250312 151216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10780 1580 2 17.17 89786555255 8572030 202.85 9150 11520 9010 11960 6440 9200 10474.37 0.27 0 5974 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 606 45.87 4.11 12 152.37 235.00 2624.00 27000 20241226 -60.07 7020 20250307 53.56 14980 -28.04 20250102 7020 53.56 20250307 27000 -60.07 20241226 7020 53.56 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N
12 20250312 141211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10170 970 2 10.54 48498957760 4818473 114.03 9150 10730 9010 11960 6440 9200 10065.22 0.27 0 63299 10780 9990 9410 8620 8040 9700 8330 6 2760 100 6440 10 1 5625900 572 43.28 3.88 12 85.65 235.00 2624.00 27000 20241226 -62.33 7020 20250307 44.87 14980 -32.11 20250102 7020 44.87 20250307 27000 -62.33 20241226 7020 44.87 20250307 1.01 N 387570 100 5 억 14959 N N 0 N 00 N