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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12600,-840,5,-6.25,7259298795,563267,105.27,13400,13520,12430,17470,9410,13440,12888.14,2.00,0,-6397,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,1972,-33.25,8.84,12,3.60,-379.00,1426.00,16930,20250219,-25.58,5740,20240805,119.51,16930,-25.58,20250219,10930,15.28,20250203,16930,-25.58,20250219,5740,119.51,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250307,151221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12530,-910,5,-6.77,6974562115,540613,101.03,13400,13520,12430,17470,9410,13440,12901.20,2.00,0,-1830,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,1961,-33.06,8.79,12,3.45,-379.00,1426.00,16930,20250219,-25.99,5740,20240805,118.29,16930,-25.99,20250219,10930,14.64,20250203,16930,-25.99,20250219,5740,118.29,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250307,141218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12600,-840,5,-6.25,5872783740,453203,84.70,13400,13520,12590,17470,9410,13440,12958.38,2.00,0,-6762,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,1972,-33.25,8.84,12,2.90,-379.00,1426.00,16930,20250219,-25.58,5740,20240805,119.51,16930,-25.58,20250219,10930,15.28,20250203,16930,-25.58,20250219,5740,119.51,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250307,131221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12850,-590,5,-4.39,4545943010,348850,65.19,13400,13520,12700,17470,9410,13440,13031.21,2.00,0,-1649,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2011,-33.91,9.01,12,2.23,-379.00,1426.00,16930,20250219,-24.10,5740,20240805,123.87,16930,-24.10,20250219,10930,17.57,20250203,16930,-24.10,20250219,5740,123.87,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250307,121220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13180,-260,5,-1.93,2998145315,228852,42.77,13400,13520,12810,17470,9410,13440,13100.78,2.00,0,31278,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2063,-34.78,9.24,12,1.46,-379.00,1426.00,16930,20250219,-22.15,5740,20240805,129.62,16930,-22.15,20250219,10930,20.59,20250203,16930,-22.15,20250219,5740,129.62,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250307,111218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13190,-250,5,-1.86,2759431450,210709,39.38,13400,13520,12810,17470,9410,13440,13095.91,2.00,0,30755,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2065,-34.80,9.25,12,1.35,-379.00,1426.00,16930,20250219,-22.09,5740,20240805,129.79,16930,-22.09,20250219,10930,20.68,20250203,16930,-22.09,20250219,5740,129.79,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250307,101215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13270,-170,5,-1.26,2210954125,169056,31.59,13400,13520,12810,17470,9410,13440,13078.21,2.00,0,27607,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2077,-35.01,9.31,12,1.08,-379.00,1426.00,16930,20250219,-21.62,5740,20240805,131.18,16930,-21.62,20250219,10930,21.41,20250203,16930,-21.62,20250219,5740,131.18,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250307,091222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13050,-390,5,-2.90,1180771965,91341,17.07,13400,13400,12810,17470,9410,13440,12927.00,2.00,0,22450,14186,13812,13626,13252,13066,13720,13160,78,4030,500,9400,10,1,15652340,2043,-34.43,9.15,12,0.58,-379.00,1426.00,16930,20250219,-22.92,5740,20240805,127.35,16930,-22.92,20250219,10930,19.40,20250203,16930,-22.92,20250219,5740,127.35,20240805,1.54,N,424960,500,78 억,,313212,N,N,0,N,00,N
20250306,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13440,200,2,1.51,7280202635,531742,97.36,13770,14000,13440,17210,9270,13240,13691.32,2.30,0,-47188,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2104,-35.46,9.42,12,3.40,-379.00,1426.00,16930,20250219,-20.61,5740,20240805,134.15,16930,-20.61,20250219,10930,22.96,20250203,16930,-20.61,20250219,5740,134.15,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,151210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13470,230,2,1.74,7184796545,524660,96.06,13770,14000,13440,17210,9270,13240,13694.20,2.30,0,-47832,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2108,-35.54,9.45,12,3.35,-379.00,1426.00,16930,20250219,-20.44,5740,20240805,134.67,16930,-20.44,20250219,10930,23.24,20250203,16930,-20.44,20250219,5740,134.67,20240805,1.60,N,424960,500,78 억,,359723,N,N,0,N,00,N
20250306,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13700,460,2,3.47,6766309000,493699,90.39,13770,14000,13440,17210,9270,13240,13705.33,2.30,0,-53598,14613,13926,13573,12886,12533,13750,12710,78,3970,500,9260,10,1,15652340,2144,-36.15,9.61,12,3.15,-379.00,1426.00,16930,20250219,-19.08,5740,20240805,138.68,16930,-19.08,20250219,10930,25.34,20250203,16930,-19.08,20250219,5740,138.68,20240805,1.60,N,424960,500,78 억,,359723,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 20250307 161217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12600 -840 5 -6.25 7259298795 563267 105.27 13400 13520 12430 17470 9410 13440 12888.14 2.00 0 -6397 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 1972 -33.25 8.84 12 3.60 -379.00 1426.00 16930 20250219 -25.58 5740 20240805 119.51 16930 -25.58 20250219 10930 15.28 20250203 16930 -25.58 20250219 5740 119.51 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
3 20250307 151221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12530 -910 5 -6.77 6974562115 540613 101.03 13400 13520 12430 17470 9410 13440 12901.20 2.00 0 -1830 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 1961 -33.06 8.79 12 3.45 -379.00 1426.00 16930 20250219 -25.99 5740 20240805 118.29 16930 -25.99 20250219 10930 14.64 20250203 16930 -25.99 20250219 5740 118.29 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
4 20250307 141218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12600 -840 5 -6.25 5872783740 453203 84.70 13400 13520 12590 17470 9410 13440 12958.38 2.00 0 -6762 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 1972 -33.25 8.84 12 2.90 -379.00 1426.00 16930 20250219 -25.58 5740 20240805 119.51 16930 -25.58 20250219 10930 15.28 20250203 16930 -25.58 20250219 5740 119.51 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
5 20250307 131221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12850 -590 5 -4.39 4545943010 348850 65.19 13400 13520 12700 17470 9410 13440 13031.21 2.00 0 -1649 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 2011 -33.91 9.01 12 2.23 -379.00 1426.00 16930 20250219 -24.10 5740 20240805 123.87 16930 -24.10 20250219 10930 17.57 20250203 16930 -24.10 20250219 5740 123.87 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
6 20250307 121220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13180 -260 5 -1.93 2998145315 228852 42.77 13400 13520 12810 17470 9410 13440 13100.78 2.00 0 31278 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 2063 -34.78 9.24 12 1.46 -379.00 1426.00 16930 20250219 -22.15 5740 20240805 129.62 16930 -22.15 20250219 10930 20.59 20250203 16930 -22.15 20250219 5740 129.62 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
7 20250307 111218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13190 -250 5 -1.86 2759431450 210709 39.38 13400 13520 12810 17470 9410 13440 13095.91 2.00 0 30755 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 2065 -34.80 9.25 12 1.35 -379.00 1426.00 16930 20250219 -22.09 5740 20240805 129.79 16930 -22.09 20250219 10930 20.68 20250203 16930 -22.09 20250219 5740 129.79 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
8 20250307 101215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13270 -170 5 -1.26 2210954125 169056 31.59 13400 13520 12810 17470 9410 13440 13078.21 2.00 0 27607 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 2077 -35.01 9.31 12 1.08 -379.00 1426.00 16930 20250219 -21.62 5740 20240805 131.18 16930 -21.62 20250219 10930 21.41 20250203 16930 -21.62 20250219 5740 131.18 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
9 20250307 091222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13050 -390 5 -2.90 1180771965 91341 17.07 13400 13400 12810 17470 9410 13440 12927.00 2.00 0 22450 14186 13812 13626 13252 13066 13720 13160 78 4030 500 9400 10 1 15652340 2043 -34.43 9.15 12 0.58 -379.00 1426.00 16930 20250219 -22.92 5740 20240805 127.35 16930 -22.92 20250219 10930 19.40 20250203 16930 -22.92 20250219 5740 127.35 20240805 1.54 N 424960 500 78 억 313212 N N 0 N 00 N
10 20250306 161210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13440 200 2 1.51 7280202635 531742 97.36 13770 14000 13440 17210 9270 13240 13691.32 2.30 0 -47188 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2104 -35.46 9.42 12 3.40 -379.00 1426.00 16930 20250219 -20.61 5740 20240805 134.15 16930 -20.61 20250219 10930 22.96 20250203 16930 -20.61 20250219 5740 134.15 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
11 20250306 151210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13470 230 2 1.74 7184796545 524660 96.06 13770 14000 13440 17210 9270 13240 13694.20 2.30 0 -47832 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2108 -35.54 9.45 12 3.35 -379.00 1426.00 16930 20250219 -20.44 5740 20240805 134.67 16930 -20.44 20250219 10930 23.24 20250203 16930 -20.44 20250219 5740 134.67 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N
12 20250306 141209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13700 460 2 3.47 6766309000 493699 90.39 13770 14000 13440 17210 9270 13240 13705.33 2.30 0 -53598 14613 13926 13573 12886 12533 13750 12710 78 3970 500 9260 10 1 15652340 2144 -36.15 9.61 12 3.15 -379.00 1426.00 16930 20250219 -19.08 5740 20240805 138.68 16930 -19.08 20250219 10930 25.34 20250203 16930 -19.08 20250219 5740 138.68 20240805 1.60 N 424960 500 78 억 359723 N N 0 N 00 N