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
389650/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
20250313,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44200,-900,5,-2.00,4929101875,110217,69.56,45250,45550,44100,58600,31600,45100,44722.67,9.12,0,8090,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3575,-40.59,-52.25,12,1.36,-1089.00,-846.00,60800,20250211,-27.30,21400,20240821,106.54,60800,-27.30,20250211,41850,5.62,20250103,60800,-27.30,20250211,21400,106.54,20240821,2.74,N,389650,500,40 억,,737750,N,N,55,N,00,N
20250313,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44350,-750,5,-1.66,4640215175,103687,65.44,45250,45550,44100,58600,31600,45100,44752.14,9.12,0,7318,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3587,-40.73,-52.42,12,1.28,-1089.00,-846.00,60800,20250211,-27.06,21400,20240821,107.24,60800,-27.06,20250211,41850,5.97,20250103,60800,-27.06,20250211,21400,107.24,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N
20250313,141224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44450,-650,5,-1.44,4016849525,89651,56.58,45250,45550,44100,58600,31600,45100,44805.41,9.12,0,5489,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3595,-40.82,-52.54,12,1.11,-1089.00,-846.00,60800,20250211,-26.89,21400,20240821,107.71,60800,-26.89,20250211,41850,6.21,20250103,60800,-26.89,20250211,21400,107.71,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N
20250313,131223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44450,-650,5,-1.44,3656517225,81540,51.46,45250,45550,44100,58600,31600,45100,44843.23,9.12,0,3870,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3595,-40.82,-52.54,12,1.01,-1089.00,-846.00,60800,20250211,-26.89,21400,20240821,107.71,60800,-26.89,20250211,41850,6.21,20250103,60800,-26.89,20250211,21400,107.71,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N
20250313,121223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44650,-450,5,-1.00,2939891075,65384,41.26,45250,45550,44500,58600,31600,45100,44963.46,9.12,0,4668,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3611,-41.00,-52.78,12,0.81,-1089.00,-846.00,60800,20250211,-26.56,21400,20240821,108.64,60800,-26.56,20250211,41850,6.69,20250103,60800,-26.56,20250211,21400,108.64,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N
20250313,111226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45050,-50,5,-0.11,2502496425,55614,35.10,45250,45550,44500,58600,31600,45100,44997.60,9.12,0,3420,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3644,-41.37,-53.25,12,0.69,-1089.00,-846.00,60800,20250211,-25.90,21400,20240821,110.51,60800,-25.90,20250211,41850,7.65,20250103,60800,-25.90,20250211,21400,110.51,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N
20250313,101223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44800,-300,5,-0.67,2036730175,45284,28.58,45250,45550,44500,58600,31600,45100,44976.82,9.12,0,2419,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3624,-41.14,-52.96,12,0.56,-1089.00,-846.00,60800,20250211,-26.32,21400,20240821,109.35,60800,-26.32,20250211,41850,7.05,20250103,60800,-26.32,20250211,21400,109.35,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N
20250313,091226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45350,250,2,0.55,311454525,6880,4.34,45250,45550,45000,58600,31600,45100,45269.55,9.12,0,42,48766,46932,45966,44132,43166,46450,43650,40,13500,500,32470,50,1,8088186,3668,-41.64,-53.61,12,0.09,-1089.00,-846.00,60800,20250211,-25.41,21400,20240821,111.92,60800,-25.41,20250211,41850,8.36,20250103,60800,-25.41,20250211,21400,111.92,20240821,2.74,N,389650,500,40 억,,737750,N,N,151,N,00,N
20250312,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45100,-1900,5,-4.04,7259042175,157612,69.54,47000,47800,45000,61100,32900,47000,46057.48,9.61,0,-26031,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3648,-41.41,-53.31,12,1.95,-1089.00,-846.00,60800,20250211,-25.82,21400,20240821,110.75,60800,-25.82,20250211,41850,7.77,20250103,60800,-25.82,20250211,21400,110.75,20240821,2.76,N,389650,500,40 억,,777321,N,N,151,N,00,N
20250312,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45300,-1700,5,-3.62,6978220875,151396,66.80,47000,47800,45000,61100,32900,47000,46092.50,9.61,0,-26095,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3664,-41.60,-53.55,12,1.87,-1089.00,-846.00,60800,20250211,-25.49,21400,20240821,111.68,60800,-25.49,20250211,41850,8.24,20250103,60800,-25.49,20250211,21400,111.68,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,N,00,N
20250312,141215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45650,-1350,5,-2.87,5576978175,120475,53.15,47000,47800,45550,61100,32900,47000,46291.58,9.61,0,-25096,50066,48532,46416,44882,42766,49300,45650,40,14100,500,33840,50,1,8088186,3692,-41.92,-53.96,12,1.49,-1089.00,-846.00,60800,20250211,-24.92,21400,20240821,113.32,60800,-24.92,20250211,41850,9.08,20250103,60800,-24.92,20250211,21400,113.32,20240821,2.76,N,389650,500,40 억,,777321,N,N,672,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 161223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 44200 -900 5 -2.00 4929101875 110217 69.56 45250 45550 44100 58600 31600 45100 44722.67 9.12 0 8090 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3575 -40.59 -52.25 12 1.36 -1089.00 -846.00 60800 20250211 -27.30 21400 20240821 106.54 60800 -27.30 20250211 41850 5.62 20250103 60800 -27.30 20250211 21400 106.54 20240821 2.74 N 389650 500 40 억 737750 N N 55 N 00 N
3 20250313 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 44350 -750 5 -1.66 4640215175 103687 65.44 45250 45550 44100 58600 31600 45100 44752.14 9.12 0 7318 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3587 -40.73 -52.42 12 1.28 -1089.00 -846.00 60800 20250211 -27.06 21400 20240821 107.24 60800 -27.06 20250211 41850 5.97 20250103 60800 -27.06 20250211 21400 107.24 20240821 2.74 N 389650 500 40 억 737750 N N 151 N 00 N
4 20250313 141224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 44450 -650 5 -1.44 4016849525 89651 56.58 45250 45550 44100 58600 31600 45100 44805.41 9.12 0 5489 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3595 -40.82 -52.54 12 1.11 -1089.00 -846.00 60800 20250211 -26.89 21400 20240821 107.71 60800 -26.89 20250211 41850 6.21 20250103 60800 -26.89 20250211 21400 107.71 20240821 2.74 N 389650 500 40 억 737750 N N 151 N 00 N
5 20250313 131223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 44450 -650 5 -1.44 3656517225 81540 51.46 45250 45550 44100 58600 31600 45100 44843.23 9.12 0 3870 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3595 -40.82 -52.54 12 1.01 -1089.00 -846.00 60800 20250211 -26.89 21400 20240821 107.71 60800 -26.89 20250211 41850 6.21 20250103 60800 -26.89 20250211 21400 107.71 20240821 2.74 N 389650 500 40 억 737750 N N 151 N 00 N
6 20250313 121223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 44650 -450 5 -1.00 2939891075 65384 41.26 45250 45550 44500 58600 31600 45100 44963.46 9.12 0 4668 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3611 -41.00 -52.78 12 0.81 -1089.00 -846.00 60800 20250211 -26.56 21400 20240821 108.64 60800 -26.56 20250211 41850 6.69 20250103 60800 -26.56 20250211 21400 108.64 20240821 2.74 N 389650 500 40 억 737750 N N 151 N 00 N
7 20250313 111226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45050 -50 5 -0.11 2502496425 55614 35.10 45250 45550 44500 58600 31600 45100 44997.60 9.12 0 3420 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3644 -41.37 -53.25 12 0.69 -1089.00 -846.00 60800 20250211 -25.90 21400 20240821 110.51 60800 -25.90 20250211 41850 7.65 20250103 60800 -25.90 20250211 21400 110.51 20240821 2.74 N 389650 500 40 억 737750 N N 151 N 00 N
8 20250313 101223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 44800 -300 5 -0.67 2036730175 45284 28.58 45250 45550 44500 58600 31600 45100 44976.82 9.12 0 2419 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3624 -41.14 -52.96 12 0.56 -1089.00 -846.00 60800 20250211 -26.32 21400 20240821 109.35 60800 -26.32 20250211 41850 7.05 20250103 60800 -26.32 20250211 21400 109.35 20240821 2.74 N 389650 500 40 억 737750 N N 151 N 00 N
9 20250313 091226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45350 250 2 0.55 311454525 6880 4.34 45250 45550 45000 58600 31600 45100 45269.55 9.12 0 42 48766 46932 45966 44132 43166 46450 43650 40 13500 500 32470 50 1 8088186 3668 -41.64 -53.61 12 0.09 -1089.00 -846.00 60800 20250211 -25.41 21400 20240821 111.92 60800 -25.41 20250211 41850 8.36 20250103 60800 -25.41 20250211 21400 111.92 20240821 2.74 N 389650 500 40 억 737750 N N 151 N 00 N
10 20250312 161217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45100 -1900 5 -4.04 7259042175 157612 69.54 47000 47800 45000 61100 32900 47000 46057.48 9.61 0 -26031 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3648 -41.41 -53.31 12 1.95 -1089.00 -846.00 60800 20250211 -25.82 21400 20240821 110.75 60800 -25.82 20250211 41850 7.77 20250103 60800 -25.82 20250211 21400 110.75 20240821 2.76 N 389650 500 40 억 777321 N N 151 N 00 N
11 20250312 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45300 -1700 5 -3.62 6978220875 151396 66.80 47000 47800 45000 61100 32900 47000 46092.50 9.61 0 -26095 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3664 -41.60 -53.55 12 1.87 -1089.00 -846.00 60800 20250211 -25.49 21400 20240821 111.68 60800 -25.49 20250211 41850 8.24 20250103 60800 -25.49 20250211 21400 111.68 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N
12 20250312 141215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45650 -1350 5 -2.87 5576978175 120475 53.15 47000 47800 45550 61100 32900 47000 46291.58 9.61 0 -25096 50066 48532 46416 44882 42766 49300 45650 40 14100 500 33840 50 1 8088186 3692 -41.92 -53.96 12 1.49 -1089.00 -846.00 60800 20250211 -24.92 21400 20240821 113.32 60800 -24.92 20250211 41850 9.08 20250103 60800 -24.92 20250211 21400 113.32 20240821 2.76 N 389650 500 40 억 777321 N N 672 N 00 N