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
458870/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
20250313,161314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13890,-70,5,-0.50,949560535,67407,133.81,14000,14430,13500,18140,9780,13960,14087.02,1.03,0,-4784,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1749,-15.35,18.77,12,0.54,-905.00,740.00,36000,20240619,-61.42,8540,20241115,62.65,15800,-12.09,20250305,10510,32.16,20250102,36000,-61.42,20240619,8540,62.65,20241115,0.66,N,458870,500,62 억,,129353,N,N,34,N,00,N
20250313,151314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14010,50,2,0.36,926441315,65746,130.51,14000,14430,13500,18140,9780,13960,14091.22,1.03,0,-4002,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1764,-15.48,18.93,12,0.52,-905.00,740.00,36000,20240619,-61.08,8540,20241115,64.05,15800,-11.33,20250305,10510,33.30,20250102,36000,-61.08,20240619,8540,64.05,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N
20250313,141316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14150,190,2,1.36,843360480,59840,118.78,14000,14430,13500,18140,9780,13960,14093.59,1.03,0,-1082,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1782,-15.64,19.12,12,0.48,-905.00,740.00,36000,20240619,-60.69,8540,20241115,65.69,15800,-10.44,20250305,10510,34.63,20250102,36000,-60.69,20240619,8540,65.69,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N
20250313,131315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14050,90,2,0.64,757322060,53753,106.70,14000,14430,13500,18140,9780,13960,14088.93,1.03,0,988,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1769,-15.52,18.99,12,0.43,-905.00,740.00,36000,20240619,-60.97,8540,20241115,64.52,15800,-11.08,20250305,10510,33.68,20250102,36000,-60.97,20240619,8540,64.52,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N
20250313,121314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13790,-170,5,-1.22,662624930,46924,93.15,14000,14430,13500,18140,9780,13960,14121.24,1.03,0,252,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1736,-15.24,18.64,12,0.37,-905.00,740.00,36000,20240619,-61.69,8540,20241115,61.48,15800,-12.72,20250305,10510,31.21,20250102,36000,-61.69,20240619,8540,61.48,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N
20250313,111317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14030,70,2,0.50,622006740,43996,87.33,14000,14430,13500,18140,9780,13960,14137.80,1.03,0,1549,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1767,-15.50,18.96,12,0.35,-905.00,740.00,36000,20240619,-61.03,8540,20241115,64.29,15800,-11.20,20250305,10510,33.49,20250102,36000,-61.03,20240619,8540,64.29,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N
20250313,101314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14180,220,2,1.58,200092690,14157,28.10,14000,14260,13970,18140,9780,13960,14133.83,1.03,0,-2519,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1785,-15.67,19.16,12,0.11,-905.00,740.00,36000,20240619,-60.61,8540,20241115,66.04,15800,-10.25,20250305,10510,34.92,20250102,36000,-60.61,20240619,8540,66.04,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N
20250313,091318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14100,140,2,1.00,44064610,3116,6.19,14000,14260,13970,18140,9780,13960,14141.40,1.03,0,598,14620,14290,13850,13520,13080,14455,13685,63,4180,500,8650,10,1,12590880,1775,-15.58,19.05,12,0.02,-905.00,740.00,36000,20240619,-60.83,8540,20241115,65.11,15800,-10.76,20250305,10510,34.16,20250102,36000,-60.83,20240619,8540,65.11,20241115,0.66,N,458870,500,62 억,,129353,N,N,2,N,00,N
20250312,161308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13960,460,2,3.41,698409240,50256,40.93,13600,14180,13410,17550,9450,13500,13895.82,1.05,0,-3117,14500,14000,13700,13200,12900,13850,13050,63,4050,500,8370,10,1,12590880,1758,-15.43,18.86,12,0.40,-905.00,740.00,36000,20240619,-61.22,8540,20241115,63.47,15800,-11.65,20250305,10510,32.83,20250102,36000,-61.22,20240619,8540,63.47,20241115,0.67,N,458870,500,62 억,,132322,N,N,2,N,00,N
20250312,151311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13850,350,2,2.59,684305410,49248,40.11,13600,14180,13410,17550,9450,13500,13895.09,1.05,0,-3025,14500,14000,13700,13200,12900,13850,13050,63,4050,500,8370,10,1,12590880,1744,-15.30,18.72,12,0.39,-905.00,740.00,36000,20240619,-61.53,8540,20241115,62.18,15800,-12.34,20250305,10510,31.78,20250102,36000,-61.53,20240619,8540,62.18,20241115,0.67,N,458870,500,62 억,,132322,N,N,7,N,00,N
20250312,141306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13870,370,2,2.74,588959560,42376,34.51,13600,14180,13410,17550,9450,13500,13898.42,1.05,0,-2337,14500,14000,13700,13200,12900,13850,13050,63,4050,500,8370,10,1,12590880,1746,-15.33,18.74,12,0.34,-905.00,740.00,36000,20240619,-61.47,8540,20241115,62.41,15800,-12.22,20250305,10510,31.97,20250102,36000,-61.47,20240619,8540,62.41,20241115,0.67,N,458870,500,62 억,,132322,N,N,7,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 161314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13890 -70 5 -0.50 949560535 67407 133.81 14000 14430 13500 18140 9780 13960 14087.02 1.03 0 -4784 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1749 -15.35 18.77 12 0.54 -905.00 740.00 36000 20240619 -61.42 8540 20241115 62.65 15800 -12.09 20250305 10510 32.16 20250102 36000 -61.42 20240619 8540 62.65 20241115 0.66 N 458870 500 62 억 129353 N N 34 N 00 N
3 20250313 151314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14010 50 2 0.36 926441315 65746 130.51 14000 14430 13500 18140 9780 13960 14091.22 1.03 0 -4002 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1764 -15.48 18.93 12 0.52 -905.00 740.00 36000 20240619 -61.08 8540 20241115 64.05 15800 -11.33 20250305 10510 33.30 20250102 36000 -61.08 20240619 8540 64.05 20241115 0.66 N 458870 500 62 억 129353 N N 2 N 00 N
4 20250313 141316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14150 190 2 1.36 843360480 59840 118.78 14000 14430 13500 18140 9780 13960 14093.59 1.03 0 -1082 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1782 -15.64 19.12 12 0.48 -905.00 740.00 36000 20240619 -60.69 8540 20241115 65.69 15800 -10.44 20250305 10510 34.63 20250102 36000 -60.69 20240619 8540 65.69 20241115 0.66 N 458870 500 62 억 129353 N N 2 N 00 N
5 20250313 131315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14050 90 2 0.64 757322060 53753 106.70 14000 14430 13500 18140 9780 13960 14088.93 1.03 0 988 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1769 -15.52 18.99 12 0.43 -905.00 740.00 36000 20240619 -60.97 8540 20241115 64.52 15800 -11.08 20250305 10510 33.68 20250102 36000 -60.97 20240619 8540 64.52 20241115 0.66 N 458870 500 62 억 129353 N N 2 N 00 N
6 20250313 121314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13790 -170 5 -1.22 662624930 46924 93.15 14000 14430 13500 18140 9780 13960 14121.24 1.03 0 252 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1736 -15.24 18.64 12 0.37 -905.00 740.00 36000 20240619 -61.69 8540 20241115 61.48 15800 -12.72 20250305 10510 31.21 20250102 36000 -61.69 20240619 8540 61.48 20241115 0.66 N 458870 500 62 억 129353 N N 2 N 00 N
7 20250313 111317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14030 70 2 0.50 622006740 43996 87.33 14000 14430 13500 18140 9780 13960 14137.80 1.03 0 1549 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1767 -15.50 18.96 12 0.35 -905.00 740.00 36000 20240619 -61.03 8540 20241115 64.29 15800 -11.20 20250305 10510 33.49 20250102 36000 -61.03 20240619 8540 64.29 20241115 0.66 N 458870 500 62 억 129353 N N 2 N 00 N
8 20250313 101314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14180 220 2 1.58 200092690 14157 28.10 14000 14260 13970 18140 9780 13960 14133.83 1.03 0 -2519 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1785 -15.67 19.16 12 0.11 -905.00 740.00 36000 20240619 -60.61 8540 20241115 66.04 15800 -10.25 20250305 10510 34.92 20250102 36000 -60.61 20240619 8540 66.04 20241115 0.66 N 458870 500 62 억 129353 N N 2 N 00 N
9 20250313 091318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14100 140 2 1.00 44064610 3116 6.19 14000 14260 13970 18140 9780 13960 14141.40 1.03 0 598 14620 14290 13850 13520 13080 14455 13685 63 4180 500 8650 10 1 12590880 1775 -15.58 19.05 12 0.02 -905.00 740.00 36000 20240619 -60.83 8540 20241115 65.11 15800 -10.76 20250305 10510 34.16 20250102 36000 -60.83 20240619 8540 65.11 20241115 0.66 N 458870 500 62 억 129353 N N 2 N 00 N
10 20250312 161308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13960 460 2 3.41 698409240 50256 40.93 13600 14180 13410 17550 9450 13500 13895.82 1.05 0 -3117 14500 14000 13700 13200 12900 13850 13050 63 4050 500 8370 10 1 12590880 1758 -15.43 18.86 12 0.40 -905.00 740.00 36000 20240619 -61.22 8540 20241115 63.47 15800 -11.65 20250305 10510 32.83 20250102 36000 -61.22 20240619 8540 63.47 20241115 0.67 N 458870 500 62 억 132322 N N 2 N 00 N
11 20250312 151311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13850 350 2 2.59 684305410 49248 40.11 13600 14180 13410 17550 9450 13500 13895.09 1.05 0 -3025 14500 14000 13700 13200 12900 13850 13050 63 4050 500 8370 10 1 12590880 1744 -15.30 18.72 12 0.39 -905.00 740.00 36000 20240619 -61.53 8540 20241115 62.18 15800 -12.34 20250305 10510 31.78 20250102 36000 -61.53 20240619 8540 62.18 20241115 0.67 N 458870 500 62 억 132322 N N 7 N 00 N
12 20250312 141306 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13870 370 2 2.74 588959560 42376 34.51 13600 14180 13410 17550 9450 13500 13898.42 1.05 0 -2337 14500 14000 13700 13200 12900 13850 13050 63 4050 500 8370 10 1 12590880 1746 -15.33 18.74 12 0.34 -905.00 740.00 36000 20240619 -61.47 8540 20241115 62.41 15800 -12.22 20250305 10510 31.97 20250102 36000 -61.47 20240619 8540 62.41 20241115 0.67 N 458870 500 62 억 132322 N N 7 N 00 N