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
460940/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
20250321,161356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12500,-380,5,-2.95,879863375,69549,82.93,12790,13010,12470,16740,9020,12880,12651.11,1.25,0,12344,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,809,30.56,2.02,12,1.07,409.00,6174.00,32750,20240731,-61.83,7210,20241209,73.37,20200,-38.12,20250218,11010,13.53,20250109,32750,-61.83,20240731,7210,73.37,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250321,151344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12510,-370,5,-2.87,837812675,66187,78.92,12790,13010,12470,16740,9020,12880,12658.27,1.25,0,12067,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,810,30.59,2.03,12,1.02,409.00,6174.00,32750,20240731,-61.80,7210,20241209,73.51,20200,-38.07,20250218,11010,13.62,20250109,32750,-61.80,20240731,7210,73.51,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250321,141344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12600,-280,5,-2.17,738548475,58265,69.47,12790,13010,12470,16740,9020,12880,12675.68,1.25,0,8029,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,815,30.81,2.04,12,0.90,409.00,6174.00,32750,20240731,-61.53,7210,20241209,74.76,20200,-37.62,20250218,11010,14.44,20250109,32750,-61.53,20240731,7210,74.76,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250321,131345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12730,-150,5,-1.16,631573075,49799,59.38,12790,13010,12470,16740,9020,12880,12682.44,1.25,0,4629,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,824,31.12,2.06,12,0.77,409.00,6174.00,32750,20240731,-61.13,7210,20241209,76.56,20200,-36.98,20250218,11010,15.62,20250109,32750,-61.13,20240731,7210,76.56,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250321,121345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12800,-80,5,-0.62,583645350,46040,54.90,12790,13010,12470,16740,9020,12880,12676.92,1.25,0,5752,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,828,31.30,2.07,12,0.71,409.00,6174.00,32750,20240731,-60.92,7210,20241209,77.53,20200,-36.63,20250218,11010,16.26,20250109,32750,-60.92,20240731,7210,77.53,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250321,111346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12600,-280,5,-2.17,515749660,40703,48.53,12790,13010,12470,16740,9020,12880,12671.05,1.25,0,2911,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,815,30.81,2.04,12,0.63,409.00,6174.00,32750,20240731,-61.53,7210,20241209,74.76,20200,-37.62,20250218,11010,14.44,20250109,32750,-61.53,20240731,7210,74.76,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250321,101346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12480,-400,5,-3.11,424749390,33509,39.95,12790,13010,12470,16740,9020,12880,12675.68,1.25,0,4481,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,808,30.51,2.02,12,0.52,409.00,6174.00,32750,20240731,-61.89,7210,20241209,73.09,20200,-38.22,20250218,11010,13.35,20250109,32750,-61.89,20240731,7210,73.09,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250321,091354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12880,0,3,0.00,87981490,6814,8.12,12790,13010,12790,16740,9020,12880,12911.87,1.25,0,71,14066,13472,13146,12552,12226,13310,12390,32,3860,500,7980,10,1,6471740,834,31.49,2.09,12,0.11,409.00,6174.00,32750,20240731,-60.67,7210,20241209,78.64,20200,-36.24,20250218,11010,16.98,20250109,32750,-60.67,20240731,7210,78.64,20241209,5.85,N,460940,500,32 억,,80875,N,N,0,N,00,N
20250320,162009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12880,-570,5,-4.24,1093958270,83314,107.22,13740,13740,12820,17480,9420,13450,13131.03,1.07,0,10776,14263,13856,13643,13236,13023,13750,13130,32,4030,500,8330,10,1,6471740,834,31.49,2.09,12,1.29,409.00,6174.00,32750,20240731,-60.67,7210,20241209,78.64,20200,-36.24,20250218,11010,16.98,20250109,32750,-60.67,20240731,7210,78.64,20241209,5.70,N,460940,500,32 억,,69562,N,N,0,N,00,N
20250320,151340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12860,-590,5,-4.39,1006091840,76491,98.44,13740,13740,12820,17480,9420,13450,13152.78,1.07,0,10683,14263,13856,13643,13236,13023,13750,13130,32,4030,500,8330,10,1,6471740,832,31.44,2.08,12,1.18,409.00,6174.00,32750,20240731,-60.73,7210,20241209,78.36,20200,-36.34,20250218,11010,16.80,20250109,32750,-60.73,20240731,7210,78.36,20241209,5.70,N,460940,500,32 억,,69562,N,N,0,N,00,N
20250320,141345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12980,-470,5,-3.49,752243690,56799,73.10,13740,13740,12970,17480,9420,13450,13243.69,1.07,0,8318,14263,13856,13643,13236,13023,13750,13130,32,4030,500,8330,10,1,6471740,840,31.74,2.10,12,0.88,409.00,6174.00,32750,20240731,-60.37,7210,20241209,80.03,20200,-35.74,20250218,11010,17.89,20250109,32750,-60.37,20240731,7210,80.03,20241209,5.70,N,460940,500,32 억,,69562,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 161356 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12500 -380 5 -2.95 879863375 69549 82.93 12790 13010 12470 16740 9020 12880 12651.11 1.25 0 12344 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 809 30.56 2.02 12 1.07 409.00 6174.00 32750 20240731 -61.83 7210 20241209 73.37 20200 -38.12 20250218 11010 13.53 20250109 32750 -61.83 20240731 7210 73.37 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
3 20250321 151344 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12510 -370 5 -2.87 837812675 66187 78.92 12790 13010 12470 16740 9020 12880 12658.27 1.25 0 12067 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 810 30.59 2.03 12 1.02 409.00 6174.00 32750 20240731 -61.80 7210 20241209 73.51 20200 -38.07 20250218 11010 13.62 20250109 32750 -61.80 20240731 7210 73.51 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
4 20250321 141344 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12600 -280 5 -2.17 738548475 58265 69.47 12790 13010 12470 16740 9020 12880 12675.68 1.25 0 8029 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 815 30.81 2.04 12 0.90 409.00 6174.00 32750 20240731 -61.53 7210 20241209 74.76 20200 -37.62 20250218 11010 14.44 20250109 32750 -61.53 20240731 7210 74.76 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
5 20250321 131345 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12730 -150 5 -1.16 631573075 49799 59.38 12790 13010 12470 16740 9020 12880 12682.44 1.25 0 4629 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 824 31.12 2.06 12 0.77 409.00 6174.00 32750 20240731 -61.13 7210 20241209 76.56 20200 -36.98 20250218 11010 15.62 20250109 32750 -61.13 20240731 7210 76.56 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
6 20250321 121345 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12800 -80 5 -0.62 583645350 46040 54.90 12790 13010 12470 16740 9020 12880 12676.92 1.25 0 5752 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 828 31.30 2.07 12 0.71 409.00 6174.00 32750 20240731 -60.92 7210 20241209 77.53 20200 -36.63 20250218 11010 16.26 20250109 32750 -60.92 20240731 7210 77.53 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
7 20250321 111346 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12600 -280 5 -2.17 515749660 40703 48.53 12790 13010 12470 16740 9020 12880 12671.05 1.25 0 2911 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 815 30.81 2.04 12 0.63 409.00 6174.00 32750 20240731 -61.53 7210 20241209 74.76 20200 -37.62 20250218 11010 14.44 20250109 32750 -61.53 20240731 7210 74.76 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
8 20250321 101346 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12480 -400 5 -3.11 424749390 33509 39.95 12790 13010 12470 16740 9020 12880 12675.68 1.25 0 4481 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 808 30.51 2.02 12 0.52 409.00 6174.00 32750 20240731 -61.89 7210 20241209 73.09 20200 -38.22 20250218 11010 13.35 20250109 32750 -61.89 20240731 7210 73.09 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
9 20250321 091354 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12880 0 3 0.00 87981490 6814 8.12 12790 13010 12790 16740 9020 12880 12911.87 1.25 0 71 14066 13472 13146 12552 12226 13310 12390 32 3860 500 7980 10 1 6471740 834 31.49 2.09 12 0.11 409.00 6174.00 32750 20240731 -60.67 7210 20241209 78.64 20200 -36.24 20250218 11010 16.98 20250109 32750 -60.67 20240731 7210 78.64 20241209 5.85 N 460940 500 32 억 80875 N N 0 N 00 N
10 20250320 162009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12880 -570 5 -4.24 1093958270 83314 107.22 13740 13740 12820 17480 9420 13450 13131.03 1.07 0 10776 14263 13856 13643 13236 13023 13750 13130 32 4030 500 8330 10 1 6471740 834 31.49 2.09 12 1.29 409.00 6174.00 32750 20240731 -60.67 7210 20241209 78.64 20200 -36.24 20250218 11010 16.98 20250109 32750 -60.67 20240731 7210 78.64 20241209 5.70 N 460940 500 32 억 69562 N N 0 N 00 N
11 20250320 151340 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12860 -590 5 -4.39 1006091840 76491 98.44 13740 13740 12820 17480 9420 13450 13152.78 1.07 0 10683 14263 13856 13643 13236 13023 13750 13130 32 4030 500 8330 10 1 6471740 832 31.44 2.08 12 1.18 409.00 6174.00 32750 20240731 -60.73 7210 20241209 78.36 20200 -36.34 20250218 11010 16.80 20250109 32750 -60.73 20240731 7210 78.36 20241209 5.70 N 460940 500 32 억 69562 N N 0 N 00 N
12 20250320 141345 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12980 -470 5 -3.49 752243690 56799 73.10 13740 13740 12970 17480 9420 13450 13243.69 1.07 0 8318 14263 13856 13643 13236 13023 13750 13130 32 4030 500 8330 10 1 6471740 840 31.74 2.10 12 0.88 409.00 6174.00 32750 20240731 -60.37 7210 20241209 80.03 20200 -35.74 20250218 11010 17.89 20250109 32750 -60.37 20240731 7210 80.03 20241209 5.70 N 460940 500 32 억 69562 N N 0 N 00 N