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
462510/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
20250313,161317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-320,5,-3.83,486480390,59088,19.69,8370,8510,8010,10850,5850,8350,8233.19,2.30,0,1560,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,695,-6.54,6.87,12,0.68,-1228.00,1169.00,56000,20240617,-85.66,7110,20250203,12.94,9350,-14.12,20250108,7110,12.94,20250203,56000,-85.66,20240617,7110,12.94,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250313,151318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-320,5,-3.83,463960100,56280,18.76,8370,8510,8020,10850,5850,8350,8243.73,2.30,0,1442,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,695,-6.54,6.87,12,0.65,-1228.00,1169.00,56000,20240617,-85.66,7110,20250203,12.94,9350,-14.12,20250108,7110,12.94,20250203,56000,-85.66,20240617,7110,12.94,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250313,141319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,-260,5,-3.11,425266630,51479,17.16,8370,8510,8090,10850,5850,8350,8260.92,2.30,0,1314,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,700,-6.59,6.92,12,0.60,-1228.00,1169.00,56000,20240617,-85.55,7110,20250203,13.78,9350,-13.48,20250108,7110,13.78,20250203,56000,-85.55,20240617,7110,13.78,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250313,131318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-200,5,-2.40,405925140,49096,16.36,8370,8510,8120,10850,5850,8350,8267.94,2.30,0,2537,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,705,-6.64,6.97,12,0.57,-1228.00,1169.00,56000,20240617,-85.45,7110,20250203,14.63,9350,-12.83,20250108,7110,14.63,20250203,56000,-85.45,20240617,7110,14.63,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250313,121318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,-210,5,-2.51,375473800,45357,15.12,8370,8510,8125,10850,5850,8350,8278.14,2.30,0,2445,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,704,-6.63,6.96,12,0.52,-1228.00,1169.00,56000,20240617,-85.46,7110,20250203,14.49,9350,-12.94,20250108,7110,14.49,20250203,56000,-85.46,20240617,7110,14.49,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250313,111320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8240,-110,5,-1.32,291956375,35155,11.72,8370,8510,8220,10850,5850,8350,8304.79,2.30,0,5908,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,713,-6.71,7.05,12,0.41,-1228.00,1169.00,56000,20240617,-85.29,7110,20250203,15.89,9350,-11.87,20250108,7110,15.89,20250203,56000,-85.29,20240617,7110,15.89,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250313,101317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-90,5,-1.08,244596440,29413,9.80,8370,8510,8230,10850,5850,8350,8315.89,2.30,0,3389,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,715,-6.73,7.07,12,0.34,-1228.00,1169.00,56000,20240617,-85.25,7110,20250203,16.17,9350,-11.66,20250108,7110,16.17,20250203,56000,-85.25,20240617,7110,16.17,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250313,091321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,-80,5,-0.96,124507850,14872,4.96,8370,8510,8270,10850,5850,8350,8372.01,2.30,0,310,9150,8750,8190,7790,7230,8950,7990,43,2500,500,5170,10,1,8650735,715,-6.73,7.07,12,0.17,-1228.00,1169.00,56000,20240617,-85.23,7110,20250203,16.32,9350,-11.55,20250108,7110,16.32,20250203,56000,-85.23,20240617,7110,16.32,20250203,1.16,N,462510,500,43 억,,198580,N,N,0,N,00,N
20250312,161311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,790,2,10.45,2458451980,297756,760.69,7650,8590,7630,9820,5300,7560,8256.51,1.97,0,27894,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,722,-6.80,7.14,12,3.44,-1228.00,1169.00,56000,20240617,-85.09,7110,20250203,17.44,9350,-10.70,20250108,7110,17.44,20250203,56000,-85.09,20240617,7110,17.44,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,151315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,740,2,9.79,2356451140,285483,729.33,7650,8590,7630,9820,5300,7560,8254.26,1.97,0,27367,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,718,-6.76,7.10,12,3.30,-1228.00,1169.00,56000,20240617,-85.18,7110,20250203,16.74,9350,-11.23,20250108,7110,16.74,20250203,56000,-85.18,20240617,7110,16.74,20250203,1.20,N,462510,500,43 억,,170840,N,N,0,N,00,N
20250312,141309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,620,2,8.20,1867969720,226441,578.50,7650,8590,7630,9820,5300,7560,8249.26,1.97,0,23642,7820,7690,7470,7340,7120,7580,7230,43,2260,500,4680,10,1,8650735,708,-6.66,7.00,12,2.62,-1228.00,1169.00,56000,20240617,-85.39,7110,20250203,15.05,9350,-12.51,20250108,7110,15.05,20250203,56000,-85.39,20240617,7110,15.05,20250203,1.20,N,462510,500,43 억,,170840,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 161317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 -320 5 -3.83 486480390 59088 19.69 8370 8510 8010 10850 5850 8350 8233.19 2.30 0 1560 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 695 -6.54 6.87 12 0.68 -1228.00 1169.00 56000 20240617 -85.66 7110 20250203 12.94 9350 -14.12 20250108 7110 12.94 20250203 56000 -85.66 20240617 7110 12.94 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
3 20250313 151318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 -320 5 -3.83 463960100 56280 18.76 8370 8510 8020 10850 5850 8350 8243.73 2.30 0 1442 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 695 -6.54 6.87 12 0.65 -1228.00 1169.00 56000 20240617 -85.66 7110 20250203 12.94 9350 -14.12 20250108 7110 12.94 20250203 56000 -85.66 20240617 7110 12.94 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
4 20250313 141319 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8090 -260 5 -3.11 425266630 51479 17.16 8370 8510 8090 10850 5850 8350 8260.92 2.30 0 1314 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 700 -6.59 6.92 12 0.60 -1228.00 1169.00 56000 20240617 -85.55 7110 20250203 13.78 9350 -13.48 20250108 7110 13.78 20250203 56000 -85.55 20240617 7110 13.78 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
5 20250313 131318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 -200 5 -2.40 405925140 49096 16.36 8370 8510 8120 10850 5850 8350 8267.94 2.30 0 2537 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 705 -6.64 6.97 12 0.57 -1228.00 1169.00 56000 20240617 -85.45 7110 20250203 14.63 9350 -12.83 20250108 7110 14.63 20250203 56000 -85.45 20240617 7110 14.63 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
6 20250313 121318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 -210 5 -2.51 375473800 45357 15.12 8370 8510 8125 10850 5850 8350 8278.14 2.30 0 2445 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 704 -6.63 6.96 12 0.52 -1228.00 1169.00 56000 20240617 -85.46 7110 20250203 14.49 9350 -12.94 20250108 7110 14.49 20250203 56000 -85.46 20240617 7110 14.49 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
7 20250313 111320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8240 -110 5 -1.32 291956375 35155 11.72 8370 8510 8220 10850 5850 8350 8304.79 2.30 0 5908 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 713 -6.71 7.05 12 0.41 -1228.00 1169.00 56000 20240617 -85.29 7110 20250203 15.89 9350 -11.87 20250108 7110 15.89 20250203 56000 -85.29 20240617 7110 15.89 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
8 20250313 101317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 -90 5 -1.08 244596440 29413 9.80 8370 8510 8230 10850 5850 8350 8315.89 2.30 0 3389 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 715 -6.73 7.07 12 0.34 -1228.00 1169.00 56000 20240617 -85.25 7110 20250203 16.17 9350 -11.66 20250108 7110 16.17 20250203 56000 -85.25 20240617 7110 16.17 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
9 20250313 091321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 -80 5 -0.96 124507850 14872 4.96 8370 8510 8270 10850 5850 8350 8372.01 2.30 0 310 9150 8750 8190 7790 7230 8950 7990 43 2500 500 5170 10 1 8650735 715 -6.73 7.07 12 0.17 -1228.00 1169.00 56000 20240617 -85.23 7110 20250203 16.32 9350 -11.55 20250108 7110 16.32 20250203 56000 -85.23 20240617 7110 16.32 20250203 1.16 N 462510 500 43 억 198580 N N 0 N 00 N
10 20250312 161311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 790 2 10.45 2458451980 297756 760.69 7650 8590 7630 9820 5300 7560 8256.51 1.97 0 27894 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 722 -6.80 7.14 12 3.44 -1228.00 1169.00 56000 20240617 -85.09 7110 20250203 17.44 9350 -10.70 20250108 7110 17.44 20250203 56000 -85.09 20240617 7110 17.44 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
11 20250312 151315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 740 2 9.79 2356451140 285483 729.33 7650 8590 7630 9820 5300 7560 8254.26 1.97 0 27367 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 718 -6.76 7.10 12 3.30 -1228.00 1169.00 56000 20240617 -85.18 7110 20250203 16.74 9350 -11.23 20250108 7110 16.74 20250203 56000 -85.18 20240617 7110 16.74 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N
12 20250312 141309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 620 2 8.20 1867969720 226441 578.50 7650 8590 7630 9820 5300 7560 8249.26 1.97 0 23642 7820 7690 7470 7340 7120 7580 7230 43 2260 500 4680 10 1 8650735 708 -6.66 7.00 12 2.62 -1228.00 1169.00 56000 20240617 -85.39 7110 20250203 15.05 9350 -12.51 20250108 7110 15.05 20250203 56000 -85.39 20240617 7110 15.05 20250203 1.20 N 462510 500 43 억 170840 N N 0 N 00 N