ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
228670/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
20250321,161035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8290,-60,5,-0.72,894361975,107229,95.70,8370,8540,8200,10850,5850,8350,8340.71,10.85,0,-9930,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1286,-2.13,1.76,12,0.69,-3885.00,4707.00,17680,20240319,-53.11,5070,20241210,63.51,9600,-13.65,20250319,5710,45.18,20250102,17270,-52.00,20240325,5070,63.51,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250321,151020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,-130,5,-1.56,796660820,95382,85.12,8370,8540,8210,10850,5850,8350,8352.32,10.85,0,-3975,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1275,-2.12,1.75,12,0.61,-3885.00,4707.00,17680,20240319,-53.51,5070,20241210,62.13,9600,-14.38,20250319,5710,43.96,20250102,17270,-52.40,20240325,5070,62.13,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250321,141020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-90,5,-1.08,698952310,83546,74.56,8370,8540,8210,10850,5850,8350,8366.08,10.85,0,-1806,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1281,-2.13,1.75,12,0.54,-3885.00,4707.00,17680,20240319,-53.28,5070,20241210,62.92,9600,-13.96,20250319,5710,44.66,20250102,17270,-52.17,20240325,5070,62.92,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250321,131022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8340,-10,5,-0.12,636006450,75943,67.78,8370,8540,8210,10850,5850,8350,8374.79,10.85,0,-1518,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1294,-2.15,1.77,12,0.49,-3885.00,4707.00,17680,20240319,-52.83,5070,20241210,64.50,9600,-13.12,20250319,5710,46.06,20250102,17270,-51.71,20240325,5070,64.50,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250321,121022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,30,2,0.36,588775300,70291,62.73,8370,8540,8210,10850,5850,8350,8376.25,10.85,0,906,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1300,-2.16,1.78,12,0.45,-3885.00,4707.00,17680,20240319,-52.60,5070,20241210,65.29,9600,-12.71,20250319,5710,46.76,20250102,17270,-51.48,20240325,5070,65.29,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250321,111021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,80,2,0.96,496872760,59375,52.99,8370,8540,8210,10850,5850,8350,8368.38,10.85,0,4573,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1308,-2.17,1.79,12,0.38,-3885.00,4707.00,17680,20240319,-52.32,5070,20241210,66.27,9600,-12.19,20250319,5710,47.64,20250102,17270,-51.19,20240325,5070,66.27,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250321,101023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8310,-40,5,-0.48,294041550,35223,31.43,8370,8540,8210,10850,5850,8350,8348.00,10.85,0,-1955,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1289,-2.14,1.77,12,0.23,-3885.00,4707.00,17680,20240319,-53.00,5070,20241210,63.91,9600,-13.44,20250319,5710,45.53,20250102,17270,-51.88,20240325,5070,63.91,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250321,091029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8440,90,2,1.08,120966980,14326,12.79,8370,8540,8350,10850,5850,8350,8443.88,10.85,0,8000,8690,8520,8395,8225,8100,8457,8162,78,2500,500,5670,10,1,15513053,1309,-2.17,1.79,12,0.09,-3885.00,4707.00,17680,20240319,-52.26,5070,20241210,66.47,9600,-12.08,20250319,5710,47.81,20250102,17270,-51.13,20240325,5070,66.47,20241210,3.26,N,228670,500,77 억,,1683903,N,N,1,N,00,N
20250320,161635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,-270,5,-3.13,938545445,111886,12.45,8550,8565,8270,11200,6040,8620,8388.41,10.93,0,-7663,10153,9386,8833,8066,7513,9770,8450,78,2580,500,5860,10,1,15513053,1295,-2.15,1.77,12,0.72,-3885.00,4707.00,17680,20240319,-52.77,5070,20241210,64.69,9600,-13.02,20250319,5710,46.23,20250102,17500,-52.29,20240320,5070,64.69,20241210,3.31,N,228670,500,77 억,,1695155,N,N,1,N,00,N
20250320,151018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,-320,5,-3.71,880010185,104859,11.67,8550,8565,8270,11200,6040,8620,8392.32,10.93,0,-6834,10153,9386,8833,8066,7513,9770,8450,78,2580,500,5860,10,1,15513053,1288,-2.14,1.76,12,0.68,-3885.00,4707.00,17680,20240319,-53.05,5070,20241210,63.71,9600,-13.54,20250319,5710,45.36,20250102,17500,-52.57,20240320,5070,63.71,20241210,3.31,N,228670,500,77 억,,1695155,N,N,0,N,00,N
20250320,141022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,-350,5,-4.06,750132385,89345,9.94,8550,8565,8270,11200,6040,8620,8395.91,10.93,0,-9457,10153,9386,8833,8066,7513,9770,8450,78,2580,500,5860,10,1,15513053,1283,-2.13,1.76,12,0.58,-3885.00,4707.00,17680,20240319,-53.22,5070,20241210,63.12,9600,-13.85,20250319,5710,44.83,20250102,17500,-52.74,20240320,5070,63.12,20241210,3.31,N,228670,500,77 억,,1695155,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 20250321 161035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8290 -60 5 -0.72 894361975 107229 95.70 8370 8540 8200 10850 5850 8350 8340.71 10.85 0 -9930 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1286 -2.13 1.76 12 0.69 -3885.00 4707.00 17680 20240319 -53.11 5070 20241210 63.51 9600 -13.65 20250319 5710 45.18 20250102 17270 -52.00 20240325 5070 63.51 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
3 20250321 151020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8220 -130 5 -1.56 796660820 95382 85.12 8370 8540 8210 10850 5850 8350 8352.32 10.85 0 -3975 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1275 -2.12 1.75 12 0.61 -3885.00 4707.00 17680 20240319 -53.51 5070 20241210 62.13 9600 -14.38 20250319 5710 43.96 20250102 17270 -52.40 20240325 5070 62.13 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
4 20250321 141020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 -90 5 -1.08 698952310 83546 74.56 8370 8540 8210 10850 5850 8350 8366.08 10.85 0 -1806 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1281 -2.13 1.75 12 0.54 -3885.00 4707.00 17680 20240319 -53.28 5070 20241210 62.92 9600 -13.96 20250319 5710 44.66 20250102 17270 -52.17 20240325 5070 62.92 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
5 20250321 131022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8340 -10 5 -0.12 636006450 75943 67.78 8370 8540 8210 10850 5850 8350 8374.79 10.85 0 -1518 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1294 -2.15 1.77 12 0.49 -3885.00 4707.00 17680 20240319 -52.83 5070 20241210 64.50 9600 -13.12 20250319 5710 46.06 20250102 17270 -51.71 20240325 5070 64.50 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
6 20250321 121022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8380 30 2 0.36 588775300 70291 62.73 8370 8540 8210 10850 5850 8350 8376.25 10.85 0 906 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1300 -2.16 1.78 12 0.45 -3885.00 4707.00 17680 20240319 -52.60 5070 20241210 65.29 9600 -12.71 20250319 5710 46.76 20250102 17270 -51.48 20240325 5070 65.29 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
7 20250321 111021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8430 80 2 0.96 496872760 59375 52.99 8370 8540 8210 10850 5850 8350 8368.38 10.85 0 4573 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1308 -2.17 1.79 12 0.38 -3885.00 4707.00 17680 20240319 -52.32 5070 20241210 66.27 9600 -12.19 20250319 5710 47.64 20250102 17270 -51.19 20240325 5070 66.27 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
8 20250321 101023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8310 -40 5 -0.48 294041550 35223 31.43 8370 8540 8210 10850 5850 8350 8348.00 10.85 0 -1955 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1289 -2.14 1.77 12 0.23 -3885.00 4707.00 17680 20240319 -53.00 5070 20241210 63.91 9600 -13.44 20250319 5710 45.53 20250102 17270 -51.88 20240325 5070 63.91 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
9 20250321 091029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8440 90 2 1.08 120966980 14326 12.79 8370 8540 8350 10850 5850 8350 8443.88 10.85 0 8000 8690 8520 8395 8225 8100 8457 8162 78 2500 500 5670 10 1 15513053 1309 -2.17 1.79 12 0.09 -3885.00 4707.00 17680 20240319 -52.26 5070 20241210 66.47 9600 -12.08 20250319 5710 47.81 20250102 17270 -51.13 20240325 5070 66.47 20241210 3.26 N 228670 500 77 억 1683903 N N 1 N 00 N
10 20250320 161635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 -270 5 -3.13 938545445 111886 12.45 8550 8565 8270 11200 6040 8620 8388.41 10.93 0 -7663 10153 9386 8833 8066 7513 9770 8450 78 2580 500 5860 10 1 15513053 1295 -2.15 1.77 12 0.72 -3885.00 4707.00 17680 20240319 -52.77 5070 20241210 64.69 9600 -13.02 20250319 5710 46.23 20250102 17500 -52.29 20240320 5070 64.69 20241210 3.31 N 228670 500 77 억 1695155 N N 1 N 00 N
11 20250320 151018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 -320 5 -3.71 880010185 104859 11.67 8550 8565 8270 11200 6040 8620 8392.32 10.93 0 -6834 10153 9386 8833 8066 7513 9770 8450 78 2580 500 5860 10 1 15513053 1288 -2.14 1.76 12 0.68 -3885.00 4707.00 17680 20240319 -53.05 5070 20241210 63.71 9600 -13.54 20250319 5710 45.36 20250102 17500 -52.57 20240320 5070 63.71 20241210 3.31 N 228670 500 77 억 1695155 N N 0 N 00 N
12 20250320 141022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 -350 5 -4.06 750132385 89345 9.94 8550 8565 8270 11200 6040 8620 8395.91 10.93 0 -9457 10153 9386 8833 8066 7513 9770 8450 78 2580 500 5860 10 1 15513053 1283 -2.13 1.76 12 0.58 -3885.00 4707.00 17680 20240319 -53.22 5070 20241210 63.12 9600 -13.85 20250319 5710 44.83 20250102 17500 -52.74 20240320 5070 63.12 20241210 3.31 N 228670 500 77 억 1695155 N N 0 N 00 N