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
424960/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
20250321,161322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12090,580,2,5.04,2801724475,236395,63.25,11530,12100,11530,14960,8060,11510,11850.73,1.10,0,36108,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1895,-31.90,8.48,12,1.51,-379.00,1426.00,16930,20250219,-28.59,5740,20240805,110.63,16930,-28.59,20250219,10900,10.92,20250311,16930,-28.59,20250219,5740,110.63,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250321,151308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12030,520,2,4.52,2536403170,214410,57.36,11530,12100,11530,14960,8060,11510,11829.69,1.10,0,33413,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1886,-31.74,8.44,12,1.37,-379.00,1426.00,16930,20250219,-28.94,5740,20240805,109.58,16930,-28.94,20250219,10900,10.37,20250311,16930,-28.94,20250219,5740,109.58,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250321,141308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11940,430,2,3.74,2148258165,182100,48.72,11530,12080,11530,14960,8060,11510,11797.14,1.10,0,25946,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1872,-31.50,8.37,12,1.16,-379.00,1426.00,16930,20250219,-29.47,5740,20240805,108.01,16930,-29.47,20250219,10900,9.54,20250311,16930,-29.47,20250219,5740,108.01,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250321,131309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11930,420,2,3.65,2007850895,170312,45.57,11530,12080,11530,14960,8060,11510,11789.26,1.10,0,22160,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1870,-31.48,8.37,12,1.09,-379.00,1426.00,16930,20250219,-29.53,5740,20240805,107.84,16930,-29.53,20250219,10900,9.45,20250311,16930,-29.53,20250219,5740,107.84,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250321,121309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,350,2,3.04,1537526355,131057,35.06,11530,11910,11530,14960,8060,11510,11731.74,1.10,0,21290,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1859,-31.29,8.32,12,0.84,-379.00,1426.00,16930,20250219,-29.95,5740,20240805,106.62,16930,-29.95,20250219,10900,8.81,20250311,16930,-29.95,20250219,5740,106.62,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250321,111310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11720,210,2,1.82,1329693705,113456,30.35,11530,11870,11530,14960,8060,11510,11719.91,1.10,0,16519,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1837,-30.92,8.22,12,0.72,-379.00,1426.00,16930,20250219,-30.77,5740,20240805,104.18,16930,-30.77,20250219,10900,7.52,20250311,16930,-30.77,20250219,5740,104.18,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250321,101311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11710,200,2,1.74,982098050,83868,22.44,11530,11870,11530,14960,8060,11510,11710.05,1.10,0,5815,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1836,-30.90,8.21,12,0.53,-379.00,1426.00,16930,20250219,-30.83,5740,20240805,104.01,16930,-30.83,20250219,10900,7.43,20250311,16930,-30.83,20250219,5740,104.01,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250321,091318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11720,210,2,1.82,170626610,14692,3.93,11530,11750,11530,14960,8060,11510,11613.59,1.10,0,-384,12923,12216,11843,11136,10763,12030,10950,78,3450,500,8050,10,1,15677340,1837,-30.92,8.22,12,0.09,-379.00,1426.00,16930,20250219,-30.77,5740,20240805,104.18,16930,-30.77,20250219,10900,7.52,20250311,16930,-30.77,20250219,5740,104.18,20240805,1.64,N,424960,500,78 억,,171915,N,N,0,N,00,N
20250320,161934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11510,-830,5,-6.73,4426055220,370836,97.54,12480,12550,11470,16040,8640,12340,11938.13,1.39,0,-48940,12846,12592,12246,11992,11646,12720,12120,78,3700,500,8630,10,1,15677340,1804,-30.37,8.07,12,2.37,-379.00,1426.00,16930,20250219,-32.01,5740,20240805,100.52,16930,-32.01,20250219,10900,5.60,20250311,16930,-32.01,20250219,5740,100.52,20240805,1.58,N,424960,500,78 억,,217824,N,N,0,N,00,N
20250320,151304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11490,-850,5,-6.89,4277986635,357953,94.15,12480,12550,11490,16040,8640,12340,11951.25,1.39,0,-47151,12846,12592,12246,11992,11646,12720,12120,78,3700,500,8630,10,1,15677340,1801,-30.32,8.06,12,2.28,-379.00,1426.00,16930,20250219,-32.13,5740,20240805,100.17,16930,-32.13,20250219,10900,5.41,20250311,16930,-32.13,20250219,5740,100.17,20240805,1.58,N,424960,500,78 억,,217824,N,N,0,N,00,N
20250320,141310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11660,-680,5,-5.51,3424793340,284211,74.76,12480,12550,11650,16040,8640,12340,12050.18,1.39,0,-36954,12846,12592,12246,11992,11646,12720,12120,78,3700,500,8630,10,1,15677340,1828,-30.77,8.18,12,1.81,-379.00,1426.00,16930,20250219,-31.13,5740,20240805,103.14,16930,-31.13,20250219,10900,6.97,20250311,16930,-31.13,20250219,5740,103.14,20240805,1.58,N,424960,500,78 억,,217824,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 161322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12090 580 2 5.04 2801724475 236395 63.25 11530 12100 11530 14960 8060 11510 11850.73 1.10 0 36108 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1895 -31.90 8.48 12 1.51 -379.00 1426.00 16930 20250219 -28.59 5740 20240805 110.63 16930 -28.59 20250219 10900 10.92 20250311 16930 -28.59 20250219 5740 110.63 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
3 20250321 151308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12030 520 2 4.52 2536403170 214410 57.36 11530 12100 11530 14960 8060 11510 11829.69 1.10 0 33413 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1886 -31.74 8.44 12 1.37 -379.00 1426.00 16930 20250219 -28.94 5740 20240805 109.58 16930 -28.94 20250219 10900 10.37 20250311 16930 -28.94 20250219 5740 109.58 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
4 20250321 141308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11940 430 2 3.74 2148258165 182100 48.72 11530 12080 11530 14960 8060 11510 11797.14 1.10 0 25946 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1872 -31.50 8.37 12 1.16 -379.00 1426.00 16930 20250219 -29.47 5740 20240805 108.01 16930 -29.47 20250219 10900 9.54 20250311 16930 -29.47 20250219 5740 108.01 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
5 20250321 131309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11930 420 2 3.65 2007850895 170312 45.57 11530 12080 11530 14960 8060 11510 11789.26 1.10 0 22160 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1870 -31.48 8.37 12 1.09 -379.00 1426.00 16930 20250219 -29.53 5740 20240805 107.84 16930 -29.53 20250219 10900 9.45 20250311 16930 -29.53 20250219 5740 107.84 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
6 20250321 121309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11860 350 2 3.04 1537526355 131057 35.06 11530 11910 11530 14960 8060 11510 11731.74 1.10 0 21290 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1859 -31.29 8.32 12 0.84 -379.00 1426.00 16930 20250219 -29.95 5740 20240805 106.62 16930 -29.95 20250219 10900 8.81 20250311 16930 -29.95 20250219 5740 106.62 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
7 20250321 111310 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11720 210 2 1.82 1329693705 113456 30.35 11530 11870 11530 14960 8060 11510 11719.91 1.10 0 16519 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1837 -30.92 8.22 12 0.72 -379.00 1426.00 16930 20250219 -30.77 5740 20240805 104.18 16930 -30.77 20250219 10900 7.52 20250311 16930 -30.77 20250219 5740 104.18 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
8 20250321 101311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11710 200 2 1.74 982098050 83868 22.44 11530 11870 11530 14960 8060 11510 11710.05 1.10 0 5815 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1836 -30.90 8.21 12 0.53 -379.00 1426.00 16930 20250219 -30.83 5740 20240805 104.01 16930 -30.83 20250219 10900 7.43 20250311 16930 -30.83 20250219 5740 104.01 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
9 20250321 091318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11720 210 2 1.82 170626610 14692 3.93 11530 11750 11530 14960 8060 11510 11613.59 1.10 0 -384 12923 12216 11843 11136 10763 12030 10950 78 3450 500 8050 10 1 15677340 1837 -30.92 8.22 12 0.09 -379.00 1426.00 16930 20250219 -30.77 5740 20240805 104.18 16930 -30.77 20250219 10900 7.52 20250311 16930 -30.77 20250219 5740 104.18 20240805 1.64 N 424960 500 78 억 171915 N N 0 N 00 N
10 20250320 161934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11510 -830 5 -6.73 4426055220 370836 97.54 12480 12550 11470 16040 8640 12340 11938.13 1.39 0 -48940 12846 12592 12246 11992 11646 12720 12120 78 3700 500 8630 10 1 15677340 1804 -30.37 8.07 12 2.37 -379.00 1426.00 16930 20250219 -32.01 5740 20240805 100.52 16930 -32.01 20250219 10900 5.60 20250311 16930 -32.01 20250219 5740 100.52 20240805 1.58 N 424960 500 78 억 217824 N N 0 N 00 N
11 20250320 151304 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11490 -850 5 -6.89 4277986635 357953 94.15 12480 12550 11490 16040 8640 12340 11951.25 1.39 0 -47151 12846 12592 12246 11992 11646 12720 12120 78 3700 500 8630 10 1 15677340 1801 -30.32 8.06 12 2.28 -379.00 1426.00 16930 20250219 -32.13 5740 20240805 100.17 16930 -32.13 20250219 10900 5.41 20250311 16930 -32.13 20250219 5740 100.17 20240805 1.58 N 424960 500 78 억 217824 N N 0 N 00 N
12 20250320 141310 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11660 -680 5 -5.51 3424793340 284211 74.76 12480 12550 11650 16040 8640 12340 12050.18 1.39 0 -36954 12846 12592 12246 11992 11646 12720 12120 78 3700 500 8630 10 1 15677340 1828 -30.77 8.18 12 1.81 -379.00 1426.00 16930 20250219 -31.13 5740 20240805 103.14 16930 -31.13 20250219 10900 6.97 20250311 16930 -31.13 20250219 5740 103.14 20240805 1.58 N 424960 500 78 억 217824 N N 0 N 00 N