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
464080/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
20250321,161359,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11570,-490,5,-4.06,6607924705,570235,48.73,11850,11970,11310,15670,8450,12060,11588.10,0.52,0,-13682,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2046,17.64,9.00,12,3.22,656.00,1285.00,21100,20240625,-45.17,4975,20240823,132.56,16600,-30.30,20250211,10460,10.61,20250311,21100,-45.17,20240625,4975,132.56,20240823,5.19,N,464080,100,17 억,,92161,N,N,617,N,00,N
20250321,151347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11510,-550,5,-4.56,6457669165,557241,47.62,11850,11970,11310,15670,8450,12060,11588.65,0.52,0,-14477,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2035,17.55,8.96,12,3.15,656.00,1285.00,21100,20240625,-45.45,4975,20240823,131.36,16600,-30.66,20250211,10460,10.04,20250311,21100,-45.45,20240625,4975,131.36,20240823,5.19,N,464080,100,17 억,,92161,N,N,542,N,00,N
20250321,141347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11620,-440,5,-3.65,5782197870,498751,42.63,11850,11970,11310,15670,8450,12060,11593.36,0.52,0,-17737,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2055,17.71,9.04,12,2.82,656.00,1285.00,21100,20240625,-44.93,4975,20240823,133.57,16600,-30.00,20250211,10460,11.09,20250311,21100,-44.93,20240625,4975,133.57,20240823,5.19,N,464080,100,17 억,,92161,N,N,542,N,00,N
20250321,131348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11800,-260,5,-2.16,5318929940,459065,39.23,11850,11970,11310,15670,8450,12060,11586.44,0.52,0,-17276,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2086,17.99,9.18,12,2.60,656.00,1285.00,21100,20240625,-44.08,4975,20240823,137.19,16600,-28.92,20250211,10460,12.81,20250311,21100,-44.08,20240625,4975,137.19,20240823,5.19,N,464080,100,17 억,,92161,N,N,542,N,00,N
20250321,121347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11640,-420,5,-3.48,4732828760,409317,34.98,11850,11970,11310,15670,8450,12060,11562.75,0.52,0,-13969,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2058,17.74,9.06,12,2.31,656.00,1285.00,21100,20240625,-44.83,4975,20240823,133.97,16600,-29.88,20250211,10460,11.28,20250311,21100,-44.83,20240625,4975,133.97,20240823,5.19,N,464080,100,17 억,,92161,N,N,542,N,00,N
20250321,111348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11450,-610,5,-5.06,4079225550,352900,30.16,11850,11970,11310,15670,8450,12060,11559.15,0.52,0,-11410,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2025,17.45,8.91,12,2.00,656.00,1285.00,21100,20240625,-45.73,4975,20240823,130.15,16600,-31.02,20250211,10460,9.46,20250311,21100,-45.73,20240625,4975,130.15,20240823,5.19,N,464080,100,17 억,,92161,N,N,542,N,00,N
20250321,101349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11390,-670,5,-5.56,3433703965,296462,25.34,11850,11970,11310,15670,8450,12060,11582.27,0.52,0,-9537,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2014,17.36,8.86,12,1.68,656.00,1285.00,21100,20240625,-46.02,4975,20240823,128.94,16600,-31.39,20250211,10460,8.89,20250311,21100,-46.02,20240625,4975,128.94,20240823,5.19,N,464080,100,17 억,,92161,N,N,542,N,00,N
20250321,091357,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11800,-260,5,-2.16,683399235,57746,4.94,11850,11970,11790,15670,8450,12060,11834.57,0.52,0,61,13393,12726,12383,11716,11373,12555,11545,18,3610,100,7470,10,1,17681830,2086,17.99,9.18,12,0.33,656.00,1285.00,21100,20240625,-44.08,4975,20240823,137.19,16600,-28.92,20250211,10460,12.81,20250311,21100,-44.08,20240625,4975,137.19,20240823,5.19,N,464080,100,17 억,,92161,N,N,542,N,00,N
20250320,162011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12060,-650,5,-5.11,14662154675,1157525,43.79,12990,13050,12040,16520,8900,12710,12668.08,0.62,0,-34461,13716,13212,12486,11982,11256,13465,12235,18,3810,100,7880,10,1,17681830,2132,18.38,9.39,12,6.55,656.00,1285.00,21100,20240625,-42.84,4975,20240823,142.41,16600,-27.35,20250211,10460,15.30,20250311,21100,-42.84,20240625,4975,142.41,20240823,4.87,N,464080,100,17 억,,110486,N,N,542,N,00,N
20250320,151343,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12150,-560,5,-4.41,14036815935,1105745,41.83,12990,13050,12110,16520,8900,12710,12694.41,0.62,0,-43707,13716,13212,12486,11982,11256,13465,12235,18,3810,100,7880,10,1,17681830,2148,18.52,9.46,12,6.25,656.00,1285.00,21100,20240625,-42.42,4975,20240823,144.22,16600,-26.81,20250211,10460,16.16,20250311,21100,-42.42,20240625,4975,144.22,20240823,4.87,N,464080,100,17 억,,110486,N,N,1241,N,00,N
20250320,141348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12230,-480,5,-3.78,12926065965,1014798,38.39,12990,13050,12220,16520,8900,12710,12737.63,0.62,0,-42457,13716,13212,12486,11982,11256,13465,12235,18,3810,100,7880,10,1,17681830,2162,18.64,9.52,12,5.74,656.00,1285.00,21100,20240625,-42.04,4975,20240823,145.83,16600,-26.33,20250211,10460,16.92,20250311,21100,-42.04,20240625,4975,145.83,20240823,4.87,N,464080,100,17 억,,110486,N,N,1241,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 161359 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11570 -490 5 -4.06 6607924705 570235 48.73 11850 11970 11310 15670 8450 12060 11588.10 0.52 0 -13682 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2046 17.64 9.00 12 3.22 656.00 1285.00 21100 20240625 -45.17 4975 20240823 132.56 16600 -30.30 20250211 10460 10.61 20250311 21100 -45.17 20240625 4975 132.56 20240823 5.19 N 464080 100 17 억 92161 N N 617 N 00 N
3 20250321 151347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11510 -550 5 -4.56 6457669165 557241 47.62 11850 11970 11310 15670 8450 12060 11588.65 0.52 0 -14477 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2035 17.55 8.96 12 3.15 656.00 1285.00 21100 20240625 -45.45 4975 20240823 131.36 16600 -30.66 20250211 10460 10.04 20250311 21100 -45.45 20240625 4975 131.36 20240823 5.19 N 464080 100 17 억 92161 N N 542 N 00 N
4 20250321 141347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11620 -440 5 -3.65 5782197870 498751 42.63 11850 11970 11310 15670 8450 12060 11593.36 0.52 0 -17737 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2055 17.71 9.04 12 2.82 656.00 1285.00 21100 20240625 -44.93 4975 20240823 133.57 16600 -30.00 20250211 10460 11.09 20250311 21100 -44.93 20240625 4975 133.57 20240823 5.19 N 464080 100 17 억 92161 N N 542 N 00 N
5 20250321 131348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11800 -260 5 -2.16 5318929940 459065 39.23 11850 11970 11310 15670 8450 12060 11586.44 0.52 0 -17276 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2086 17.99 9.18 12 2.60 656.00 1285.00 21100 20240625 -44.08 4975 20240823 137.19 16600 -28.92 20250211 10460 12.81 20250311 21100 -44.08 20240625 4975 137.19 20240823 5.19 N 464080 100 17 억 92161 N N 542 N 00 N
6 20250321 121347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11640 -420 5 -3.48 4732828760 409317 34.98 11850 11970 11310 15670 8450 12060 11562.75 0.52 0 -13969 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2058 17.74 9.06 12 2.31 656.00 1285.00 21100 20240625 -44.83 4975 20240823 133.97 16600 -29.88 20250211 10460 11.28 20250311 21100 -44.83 20240625 4975 133.97 20240823 5.19 N 464080 100 17 억 92161 N N 542 N 00 N
7 20250321 111348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11450 -610 5 -5.06 4079225550 352900 30.16 11850 11970 11310 15670 8450 12060 11559.15 0.52 0 -11410 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2025 17.45 8.91 12 2.00 656.00 1285.00 21100 20240625 -45.73 4975 20240823 130.15 16600 -31.02 20250211 10460 9.46 20250311 21100 -45.73 20240625 4975 130.15 20240823 5.19 N 464080 100 17 억 92161 N N 542 N 00 N
8 20250321 101349 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11390 -670 5 -5.56 3433703965 296462 25.34 11850 11970 11310 15670 8450 12060 11582.27 0.52 0 -9537 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2014 17.36 8.86 12 1.68 656.00 1285.00 21100 20240625 -46.02 4975 20240823 128.94 16600 -31.39 20250211 10460 8.89 20250311 21100 -46.02 20240625 4975 128.94 20240823 5.19 N 464080 100 17 억 92161 N N 542 N 00 N
9 20250321 091357 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11800 -260 5 -2.16 683399235 57746 4.94 11850 11970 11790 15670 8450 12060 11834.57 0.52 0 61 13393 12726 12383 11716 11373 12555 11545 18 3610 100 7470 10 1 17681830 2086 17.99 9.18 12 0.33 656.00 1285.00 21100 20240625 -44.08 4975 20240823 137.19 16600 -28.92 20250211 10460 12.81 20250311 21100 -44.08 20240625 4975 137.19 20240823 5.19 N 464080 100 17 억 92161 N N 542 N 00 N
10 20250320 162011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12060 -650 5 -5.11 14662154675 1157525 43.79 12990 13050 12040 16520 8900 12710 12668.08 0.62 0 -34461 13716 13212 12486 11982 11256 13465 12235 18 3810 100 7880 10 1 17681830 2132 18.38 9.39 12 6.55 656.00 1285.00 21100 20240625 -42.84 4975 20240823 142.41 16600 -27.35 20250211 10460 15.30 20250311 21100 -42.84 20240625 4975 142.41 20240823 4.87 N 464080 100 17 억 110486 N N 542 N 00 N
11 20250320 151343 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12150 -560 5 -4.41 14036815935 1105745 41.83 12990 13050 12110 16520 8900 12710 12694.41 0.62 0 -43707 13716 13212 12486 11982 11256 13465 12235 18 3810 100 7880 10 1 17681830 2148 18.52 9.46 12 6.25 656.00 1285.00 21100 20240625 -42.42 4975 20240823 144.22 16600 -26.81 20250211 10460 16.16 20250311 21100 -42.42 20240625 4975 144.22 20240823 4.87 N 464080 100 17 억 110486 N N 1241 N 00 N
12 20250320 141348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12230 -480 5 -3.78 12926065965 1014798 38.39 12990 13050 12220 16520 8900 12710 12737.63 0.62 0 -42457 13716 13212 12486 11982 11256 13465 12235 18 3810 100 7880 10 1 17681830 2162 18.64 9.52 12 5.74 656.00 1285.00 21100 20240625 -42.04 4975 20240823 145.83 16600 -26.33 20250211 10460 16.92 20250311 21100 -42.04 20240625 4975 145.83 20240823 4.87 N 464080 100 17 억 110486 N N 1241 N 00 N