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
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
20250307,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,-520,5,-4.31,6781006525,580634,122.66,11870,12100,11450,15670,8450,12060,11678.88,0.10,0,28067,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2040,17.59,8.98,12,3.28,656.00,1285.00,21100,20240625,-45.31,4975,20240823,131.96,16600,-30.48,20250211,11450,0.79,20250307,21100,-45.31,20240625,4975,131.96,20240823,5.22,N,464080,100,17 억,,18523,N,N,1316,N,00,N
20250307,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11470,-590,5,-4.89,6435080815,550566,116.31,11870,12100,11450,15670,8450,12060,11688.12,0.10,0,20719,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2028,17.48,8.93,12,3.11,656.00,1285.00,21100,20240625,-45.64,4975,20240823,130.55,16600,-30.90,20250211,11450,0.17,20250307,21100,-45.64,20240625,4975,130.55,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N
20250307,141254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,-520,5,-4.31,5183984625,441757,93.32,11870,12100,11490,15670,8450,12060,11734.92,0.10,0,13827,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2040,17.59,8.98,12,2.50,656.00,1285.00,21100,20240625,-45.31,4975,20240823,131.96,16600,-30.48,20250211,11490,0.44,20250307,21100,-45.31,20240625,4975,131.96,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N
20250307,131257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11630,-430,5,-3.57,4468078140,380068,80.29,11870,12100,11490,15670,8450,12060,11756.00,0.10,0,17633,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2056,17.73,9.05,12,2.15,656.00,1285.00,21100,20240625,-44.88,4975,20240823,133.77,16600,-29.94,20250211,11490,1.22,20250307,21100,-44.88,20240625,4975,133.77,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N
20250307,121256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,-460,5,-3.81,3960499700,336320,71.05,11870,12100,11490,15670,8450,12060,11775.99,0.10,0,12729,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2051,17.68,9.03,12,1.90,656.00,1285.00,21100,20240625,-45.02,4975,20240823,133.17,16600,-30.12,20250211,11490,0.96,20250307,21100,-45.02,20240625,4975,133.17,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N
20250307,111254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11760,-300,5,-2.49,2498179005,210327,44.43,11870,12100,11750,15670,8450,12060,11877.60,0.10,0,26308,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2079,17.93,9.15,12,1.19,656.00,1285.00,21100,20240625,-44.27,4975,20240823,136.38,16600,-29.16,20250211,11550,1.82,20250203,21100,-44.27,20240625,4975,136.38,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N
20250307,101251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,-200,5,-1.66,1366405630,114634,24.22,11870,12100,11800,15670,8450,12060,11919.72,0.10,0,9239,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2097,18.08,9.23,12,0.65,656.00,1285.00,21100,20240625,-43.79,4975,20240823,138.39,16600,-28.55,20250211,11550,2.68,20250203,21100,-43.79,20240625,4975,138.39,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N
20250307,091258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11970,-90,5,-0.75,512004245,43145,9.11,11870,12030,11800,15670,8450,12060,11867.06,0.10,0,13961,13120,12590,12320,11790,11520,12455,11655,18,3610,100,7470,10,1,17681830,2117,18.25,9.32,12,0.24,656.00,1285.00,21100,20240625,-43.27,4975,20240823,140.60,16600,-27.89,20250211,11550,3.64,20250203,21100,-43.27,20240625,4975,140.60,20240823,5.22,N,464080,100,17 억,,18523,N,N,385,N,00,N
20250306,161246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12060,-640,5,-5.04,5751051035,467932,90.20,12800,12850,12050,16510,8890,12700,12291.05,0.40,0,-51875,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2132,18.38,9.39,12,2.65,656.00,1285.00,21100,20240625,-42.84,4975,20240823,142.41,16600,-27.35,20250211,11550,4.42,20250203,21100,-42.84,20240625,4975,142.41,20240823,5.29,N,464080,100,17 억,,70138,N,N,385,N,00,N
20250306,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12100,-600,5,-4.72,5387706995,437821,84.40,12800,12850,12050,16510,8890,12700,12305.73,0.40,0,-51550,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2140,18.45,9.42,12,2.48,656.00,1285.00,21100,20240625,-42.65,4975,20240823,143.22,16600,-27.11,20250211,11550,4.76,20250203,21100,-42.65,20240625,4975,143.22,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,N,00,N
20250306,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12280,-420,5,-3.31,4506202185,365220,70.40,12800,12850,12080,16510,8890,12700,12338.32,0.40,0,-42769,13280,12990,12600,12310,11920,13135,12455,18,3810,100,7870,10,1,17681830,2171,18.72,9.56,12,2.07,656.00,1285.00,21100,20240625,-41.80,4975,20240823,146.83,16600,-26.02,20250211,11550,6.32,20250203,21100,-41.80,20240625,4975,146.83,20240823,5.29,N,464080,100,17 억,,70138,N,N,3260,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 161253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11540 -520 5 -4.31 6781006525 580634 122.66 11870 12100 11450 15670 8450 12060 11678.88 0.10 0 28067 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2040 17.59 8.98 12 3.28 656.00 1285.00 21100 20240625 -45.31 4975 20240823 131.96 16600 -30.48 20250211 11450 0.79 20250307 21100 -45.31 20240625 4975 131.96 20240823 5.22 N 464080 100 17 억 18523 N N 1316 N 00 N
3 20250307 151258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11470 -590 5 -4.89 6435080815 550566 116.31 11870 12100 11450 15670 8450 12060 11688.12 0.10 0 20719 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2028 17.48 8.93 12 3.11 656.00 1285.00 21100 20240625 -45.64 4975 20240823 130.55 16600 -30.90 20250211 11450 0.17 20250307 21100 -45.64 20240625 4975 130.55 20240823 5.22 N 464080 100 17 억 18523 N N 385 N 00 N
4 20250307 141254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11540 -520 5 -4.31 5183984625 441757 93.32 11870 12100 11490 15670 8450 12060 11734.92 0.10 0 13827 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2040 17.59 8.98 12 2.50 656.00 1285.00 21100 20240625 -45.31 4975 20240823 131.96 16600 -30.48 20250211 11490 0.44 20250307 21100 -45.31 20240625 4975 131.96 20240823 5.22 N 464080 100 17 억 18523 N N 385 N 00 N
5 20250307 131257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11630 -430 5 -3.57 4468078140 380068 80.29 11870 12100 11490 15670 8450 12060 11756.00 0.10 0 17633 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2056 17.73 9.05 12 2.15 656.00 1285.00 21100 20240625 -44.88 4975 20240823 133.77 16600 -29.94 20250211 11490 1.22 20250307 21100 -44.88 20240625 4975 133.77 20240823 5.22 N 464080 100 17 억 18523 N N 385 N 00 N
6 20250307 121256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11600 -460 5 -3.81 3960499700 336320 71.05 11870 12100 11490 15670 8450 12060 11775.99 0.10 0 12729 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2051 17.68 9.03 12 1.90 656.00 1285.00 21100 20240625 -45.02 4975 20240823 133.17 16600 -30.12 20250211 11490 0.96 20250307 21100 -45.02 20240625 4975 133.17 20240823 5.22 N 464080 100 17 억 18523 N N 385 N 00 N
7 20250307 111254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11760 -300 5 -2.49 2498179005 210327 44.43 11870 12100 11750 15670 8450 12060 11877.60 0.10 0 26308 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2079 17.93 9.15 12 1.19 656.00 1285.00 21100 20240625 -44.27 4975 20240823 136.38 16600 -29.16 20250211 11550 1.82 20250203 21100 -44.27 20240625 4975 136.38 20240823 5.22 N 464080 100 17 억 18523 N N 385 N 00 N
8 20250307 101251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11860 -200 5 -1.66 1366405630 114634 24.22 11870 12100 11800 15670 8450 12060 11919.72 0.10 0 9239 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2097 18.08 9.23 12 0.65 656.00 1285.00 21100 20240625 -43.79 4975 20240823 138.39 16600 -28.55 20250211 11550 2.68 20250203 21100 -43.79 20240625 4975 138.39 20240823 5.22 N 464080 100 17 억 18523 N N 385 N 00 N
9 20250307 091258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11970 -90 5 -0.75 512004245 43145 9.11 11870 12030 11800 15670 8450 12060 11867.06 0.10 0 13961 13120 12590 12320 11790 11520 12455 11655 18 3610 100 7470 10 1 17681830 2117 18.25 9.32 12 0.24 656.00 1285.00 21100 20240625 -43.27 4975 20240823 140.60 16600 -27.89 20250211 11550 3.64 20250203 21100 -43.27 20240625 4975 140.60 20240823 5.22 N 464080 100 17 억 18523 N N 385 N 00 N
10 20250306 161246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12060 -640 5 -5.04 5751051035 467932 90.20 12800 12850 12050 16510 8890 12700 12291.05 0.40 0 -51875 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2132 18.38 9.39 12 2.65 656.00 1285.00 21100 20240625 -42.84 4975 20240823 142.41 16600 -27.35 20250211 11550 4.42 20250203 21100 -42.84 20240625 4975 142.41 20240823 5.29 N 464080 100 17 억 70138 N N 385 N 00 N
11 20250306 151246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12100 -600 5 -4.72 5387706995 437821 84.40 12800 12850 12050 16510 8890 12700 12305.73 0.40 0 -51550 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2140 18.45 9.42 12 2.48 656.00 1285.00 21100 20240625 -42.65 4975 20240823 143.22 16600 -27.11 20250211 11550 4.76 20250203 21100 -42.65 20240625 4975 143.22 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N
12 20250306 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12280 -420 5 -3.31 4506202185 365220 70.40 12800 12850 12080 16510 8890 12700 12338.32 0.40 0 -42769 13280 12990 12600 12310 11920 13135 12455 18 3810 100 7870 10 1 17681830 2171 18.72 9.56 12 2.07 656.00 1285.00 21100 20240625 -41.80 4975 20240823 146.83 16600 -26.02 20250211 11550 6.32 20250203 21100 -41.80 20240625 4975 146.83 20240823 5.29 N 464080 100 17 억 70138 N N 3260 N 00 N