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
394800/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
20250313,161225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,260,2,4.74,12405981695,2139935,271.50,5520,5940,5520,7120,3840,5480,5797.49,0.89,0,90582,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1819,-31.37,13.57,12,6.75,-183.00,423.00,7620,20241217,-24.67,3025,20241119,89.75,7260,-20.94,20250217,4785,19.96,20250106,7620,-24.67,20241217,3025,89.75,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250313,151226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,280,2,5.11,12157605305,2096698,266.02,5520,5940,5520,7120,3840,5480,5798.53,0.89,0,95700,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1825,-31.48,13.62,12,6.62,-183.00,423.00,7620,20241217,-24.41,3025,20241119,90.41,7260,-20.66,20250217,4785,20.38,20250106,7620,-24.41,20241217,3025,90.41,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250313,141227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,240,2,4.38,11121754690,1915973,243.09,5520,5940,5520,7120,3840,5480,5804.84,0.89,0,106811,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1812,-31.26,13.52,12,6.05,-183.00,423.00,7620,20241217,-24.93,3025,20241119,89.09,7260,-21.21,20250217,4785,19.54,20250106,7620,-24.93,20241217,3025,89.09,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250313,131226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,280,2,5.11,9868922140,1699351,215.61,5520,5940,5520,7120,3840,5480,5807.56,0.89,0,122491,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1825,-31.48,13.62,12,5.36,-183.00,423.00,7620,20241217,-24.41,3025,20241119,90.41,7260,-20.66,20250217,4785,20.38,20250106,7620,-24.41,20241217,3025,90.41,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250313,121225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,320,2,5.84,9042881580,1556251,197.45,5520,5940,5520,7120,3840,5480,5810.79,0.89,0,109179,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1838,-31.69,13.71,12,4.91,-183.00,423.00,7620,20241217,-23.88,3025,20241119,91.74,7260,-20.11,20250217,4785,21.21,20250106,7620,-23.88,20241217,3025,91.74,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250313,111228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,380,2,6.93,7925568040,1364989,173.18,5520,5940,5520,7120,3840,5480,5806.44,0.89,0,88406,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1857,-32.02,13.85,12,4.31,-183.00,423.00,7620,20241217,-23.10,3025,20241119,93.72,7260,-19.28,20250217,4785,22.47,20250106,7620,-23.10,20241217,3025,93.72,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250313,101225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,340,2,6.20,5657255330,978691,124.17,5520,5910,5520,7120,3840,5480,5780.58,0.89,0,58353,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1844,-31.80,13.76,12,3.09,-183.00,423.00,7620,20241217,-23.62,3025,20241119,92.40,7260,-19.83,20250217,4785,21.63,20250106,7620,-23.62,20241217,3025,92.40,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250313,091229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,230,2,4.20,1031226125,182935,23.21,5520,5710,5520,7120,3840,5480,5637.55,0.89,0,16922,5646,5562,5516,5432,5386,5605,5475,32,1640,100,3830,10,1,31684010,1809,-31.20,13.50,12,0.58,-183.00,423.00,7620,20241217,-25.07,3025,20241119,88.76,7260,-21.35,20250217,4785,19.33,20250106,7620,-25.07,20241217,3025,88.76,20241119,3.45,N,394800,100,31 억,,282831,N,N,4,N,00,N
20250312,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,50,2,0.92,4277475020,772324,52.15,5470,5600,5470,7050,3810,5430,5538.47,0.94,0,-14823,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1736,-29.95,12.96,12,2.44,-183.00,423.00,7620,20241217,-28.08,3025,20241119,81.16,7260,-24.52,20250217,4785,14.52,20250106,7620,-28.08,20241217,3025,81.16,20241119,3.54,N,394800,100,31 억,,297281,N,N,4,N,00,N
20250312,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,70,2,1.29,4124518750,744473,50.27,5470,5600,5470,7050,3810,5430,5540.19,0.94,0,-20987,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1743,-30.05,13.00,12,2.35,-183.00,423.00,7620,20241217,-27.82,3025,20241119,81.82,7260,-24.24,20250217,4785,14.94,20250106,7620,-27.82,20241217,3025,81.82,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,N,00,N
20250312,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,110,2,2.03,3641206380,656725,44.35,5470,5600,5470,7050,3810,5430,5544.49,0.94,0,-24558,5703,5566,5393,5256,5083,5635,5325,32,1620,100,3800,10,1,31684010,1755,-30.27,13.10,12,2.07,-183.00,423.00,7620,20241217,-27.30,3025,20241119,83.14,7260,-23.69,20250217,4785,15.78,20250106,7620,-27.30,20241217,3025,83.14,20241119,3.54,N,394800,100,31 억,,297281,N,N,15,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 161225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5740 260 2 4.74 12405981695 2139935 271.50 5520 5940 5520 7120 3840 5480 5797.49 0.89 0 90582 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1819 -31.37 13.57 12 6.75 -183.00 423.00 7620 20241217 -24.67 3025 20241119 89.75 7260 -20.94 20250217 4785 19.96 20250106 7620 -24.67 20241217 3025 89.75 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
3 20250313 151226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5760 280 2 5.11 12157605305 2096698 266.02 5520 5940 5520 7120 3840 5480 5798.53 0.89 0 95700 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1825 -31.48 13.62 12 6.62 -183.00 423.00 7620 20241217 -24.41 3025 20241119 90.41 7260 -20.66 20250217 4785 20.38 20250106 7620 -24.41 20241217 3025 90.41 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
4 20250313 141227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5720 240 2 4.38 11121754690 1915973 243.09 5520 5940 5520 7120 3840 5480 5804.84 0.89 0 106811 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1812 -31.26 13.52 12 6.05 -183.00 423.00 7620 20241217 -24.93 3025 20241119 89.09 7260 -21.21 20250217 4785 19.54 20250106 7620 -24.93 20241217 3025 89.09 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
5 20250313 131226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5760 280 2 5.11 9868922140 1699351 215.61 5520 5940 5520 7120 3840 5480 5807.56 0.89 0 122491 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1825 -31.48 13.62 12 5.36 -183.00 423.00 7620 20241217 -24.41 3025 20241119 90.41 7260 -20.66 20250217 4785 20.38 20250106 7620 -24.41 20241217 3025 90.41 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
6 20250313 121225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 320 2 5.84 9042881580 1556251 197.45 5520 5940 5520 7120 3840 5480 5810.79 0.89 0 109179 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1838 -31.69 13.71 12 4.91 -183.00 423.00 7620 20241217 -23.88 3025 20241119 91.74 7260 -20.11 20250217 4785 21.21 20250106 7620 -23.88 20241217 3025 91.74 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
7 20250313 111228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5860 380 2 6.93 7925568040 1364989 173.18 5520 5940 5520 7120 3840 5480 5806.44 0.89 0 88406 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1857 -32.02 13.85 12 4.31 -183.00 423.00 7620 20241217 -23.10 3025 20241119 93.72 7260 -19.28 20250217 4785 22.47 20250106 7620 -23.10 20241217 3025 93.72 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
8 20250313 101225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5820 340 2 6.20 5657255330 978691 124.17 5520 5910 5520 7120 3840 5480 5780.58 0.89 0 58353 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1844 -31.80 13.76 12 3.09 -183.00 423.00 7620 20241217 -23.62 3025 20241119 92.40 7260 -19.83 20250217 4785 21.63 20250106 7620 -23.62 20241217 3025 92.40 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
9 20250313 091229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5710 230 2 4.20 1031226125 182935 23.21 5520 5710 5520 7120 3840 5480 5637.55 0.89 0 16922 5646 5562 5516 5432 5386 5605 5475 32 1640 100 3830 10 1 31684010 1809 -31.20 13.50 12 0.58 -183.00 423.00 7620 20241217 -25.07 3025 20241119 88.76 7260 -21.35 20250217 4785 19.33 20250106 7620 -25.07 20241217 3025 88.76 20241119 3.45 N 394800 100 31 억 282831 N N 4 N 00 N
10 20250312 161219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 50 2 0.92 4277475020 772324 52.15 5470 5600 5470 7050 3810 5430 5538.47 0.94 0 -14823 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1736 -29.95 12.96 12 2.44 -183.00 423.00 7620 20241217 -28.08 3025 20241119 81.16 7260 -24.52 20250217 4785 14.52 20250106 7620 -28.08 20241217 3025 81.16 20241119 3.54 N 394800 100 31 억 297281 N N 4 N 00 N
11 20250312 151222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 70 2 1.29 4124518750 744473 50.27 5470 5600 5470 7050 3810 5430 5540.19 0.94 0 -20987 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1743 -30.05 13.00 12 2.35 -183.00 423.00 7620 20241217 -27.82 3025 20241119 81.82 7260 -24.24 20250217 4785 14.94 20250106 7620 -27.82 20241217 3025 81.82 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N
12 20250312 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 110 2 2.03 3641206380 656725 44.35 5470 5600 5470 7050 3810 5430 5544.49 0.94 0 -24558 5703 5566 5393 5256 5083 5635 5325 32 1620 100 3800 10 1 31684010 1755 -30.27 13.10 12 2.07 -183.00 423.00 7620 20241217 -27.30 3025 20241119 83.14 7260 -23.69 20250217 4785 15.78 20250106 7620 -27.30 20241217 3025 83.14 20241119 3.54 N 394800 100 31 억 297281 N N 15 N 00 N