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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043150/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
20250318,160502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,50,2,0.24,376256550,17944,110.74,21100,21250,20800,27350,14750,21050,20968.15,26.37,0,-2130,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3134,6.06,0.79,12,0.12,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.63,N,043150,500,74 억,,3917380,N,N,54,N,00,N
20250318,150505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,-100,5,-0.48,348842300,16644,102.72,21100,21250,20800,27350,14750,21050,20959.04,26.37,0,-1853,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3112,6.01,0.78,12,0.11,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N
20250318,140505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,-50,5,-0.24,321202750,15325,94.58,21100,21250,20800,27350,14750,21050,20959.40,26.37,0,-1580,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3119,6.03,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.65,18500,20250203,13.51,22500,-6.67,20250224,18500,13.51,20250203,31650,-33.65,20240401,18500,13.51,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N
20250318,130503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,-100,5,-0.48,298803950,14258,88.00,21100,21250,20800,27350,14750,21050,20956.93,26.37,0,-1145,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3112,6.01,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N
20250318,120503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,-150,5,-0.71,237294300,11315,69.83,21100,21250,20850,27350,14750,21050,20971.66,26.37,0,-1937,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3105,6.00,0.78,12,0.08,3483.00,26837.00,31650,20240401,-33.97,18500,20250203,12.97,22500,-7.11,20250224,18500,12.97,20250203,31650,-33.97,20240401,18500,12.97,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N
20250318,110502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,-150,5,-0.71,210680550,10042,61.98,21100,21250,20850,27350,14750,21050,20979.94,26.37,0,-1840,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3105,6.00,0.78,12,0.07,3483.00,26837.00,31650,20240401,-33.97,18500,20250203,12.97,22500,-7.11,20250224,18500,12.97,20250203,31650,-33.97,20240401,18500,12.97,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N
20250318,100504,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,-150,5,-0.71,166266900,7918,48.87,21100,21250,20850,27350,14750,21050,20998.60,26.37,0,-1593,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3105,6.00,0.78,12,0.05,3483.00,26837.00,31650,20240401,-33.97,18500,20250203,12.97,22500,-7.11,20250224,18500,12.97,20250203,31650,-33.97,20240401,18500,12.97,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N
20250318,090505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21150,100,2,0.48,18922650,895,5.52,21100,21250,21100,27350,14750,21050,21142.63,26.37,0,-72,21450,21250,21050,20850,20650,21350,20950,74,6300,500,15150,50,1,14854256,3142,6.07,0.79,12,0.01,3483.00,26837.00,31650,20240401,-33.18,18500,20250203,14.32,22500,-6.00,20250224,18500,14.32,20250203,31650,-33.18,20240401,18500,14.32,20250203,0.63,N,043150,500,74 억,,3917380,N,N,52,N,00,N
20250317,160502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,300,2,1.45,340206950,16149,119.36,20850,21250,20850,26950,14550,20750,21066.88,26.39,0,-182,21250,21000,20750,20500,20250,21125,20625,74,6200,500,14940,50,1,14854256,3127,6.04,0.78,12,0.11,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.63,N,043150,500,74 억,,3920664,N,N,52,N,00,N
20250317,150502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,300,2,1.45,321616700,15265,112.82,20850,21250,20850,26950,14550,20750,21068.90,26.39,0,-125,21250,21000,20750,20500,20250,21125,20625,74,6200,500,14940,50,1,14854256,3127,6.04,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.63,N,043150,500,74 억,,3920664,N,N,45,N,00,N
20250317,140503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,350,2,1.69,277297550,13160,97.27,20850,21250,20850,26950,14550,20750,21071.24,26.39,0,-200,21250,21000,20750,20500,20250,21125,20625,74,6200,500,14940,50,1,14854256,3134,6.06,0.79,12,0.09,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.63,N,043150,500,74 억,,3920664,N,N,45,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 20250318 160502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21100 50 2 0.24 376256550 17944 110.74 21100 21250 20800 27350 14750 21050 20968.15 26.37 0 -2130 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3134 6.06 0.79 12 0.12 3483.00 26837.00 31650 20240401 -33.33 18500 20250203 14.05 22500 -6.22 20250224 18500 14.05 20250203 31650 -33.33 20240401 18500 14.05 20250203 0.63 N 043150 500 74 억 3917380 N N 54 N 00 N
3 20250318 150505 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20950 -100 5 -0.48 348842300 16644 102.72 21100 21250 20800 27350 14750 21050 20959.04 26.37 0 -1853 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3112 6.01 0.78 12 0.11 3483.00 26837.00 31650 20240401 -33.81 18500 20250203 13.24 22500 -6.89 20250224 18500 13.24 20250203 31650 -33.81 20240401 18500 13.24 20250203 0.63 N 043150 500 74 억 3917380 N N 52 N 00 N
4 20250318 140505 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21000 -50 5 -0.24 321202750 15325 94.58 21100 21250 20800 27350 14750 21050 20959.40 26.37 0 -1580 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3119 6.03 0.78 12 0.10 3483.00 26837.00 31650 20240401 -33.65 18500 20250203 13.51 22500 -6.67 20250224 18500 13.51 20250203 31650 -33.65 20240401 18500 13.51 20250203 0.63 N 043150 500 74 억 3917380 N N 52 N 00 N
5 20250318 130503 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20950 -100 5 -0.48 298803950 14258 88.00 21100 21250 20800 27350 14750 21050 20956.93 26.37 0 -1145 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3112 6.01 0.78 12 0.10 3483.00 26837.00 31650 20240401 -33.81 18500 20250203 13.24 22500 -6.89 20250224 18500 13.24 20250203 31650 -33.81 20240401 18500 13.24 20250203 0.63 N 043150 500 74 억 3917380 N N 52 N 00 N
6 20250318 120503 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 -150 5 -0.71 237294300 11315 69.83 21100 21250 20850 27350 14750 21050 20971.66 26.37 0 -1937 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3105 6.00 0.78 12 0.08 3483.00 26837.00 31650 20240401 -33.97 18500 20250203 12.97 22500 -7.11 20250224 18500 12.97 20250203 31650 -33.97 20240401 18500 12.97 20250203 0.63 N 043150 500 74 억 3917380 N N 52 N 00 N
7 20250318 110502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 -150 5 -0.71 210680550 10042 61.98 21100 21250 20850 27350 14750 21050 20979.94 26.37 0 -1840 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3105 6.00 0.78 12 0.07 3483.00 26837.00 31650 20240401 -33.97 18500 20250203 12.97 22500 -7.11 20250224 18500 12.97 20250203 31650 -33.97 20240401 18500 12.97 20250203 0.63 N 043150 500 74 억 3917380 N N 52 N 00 N
8 20250318 100504 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 -150 5 -0.71 166266900 7918 48.87 21100 21250 20850 27350 14750 21050 20998.60 26.37 0 -1593 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3105 6.00 0.78 12 0.05 3483.00 26837.00 31650 20240401 -33.97 18500 20250203 12.97 22500 -7.11 20250224 18500 12.97 20250203 31650 -33.97 20240401 18500 12.97 20250203 0.63 N 043150 500 74 억 3917380 N N 52 N 00 N
9 20250318 090505 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21150 100 2 0.48 18922650 895 5.52 21100 21250 21100 27350 14750 21050 21142.63 26.37 0 -72 21450 21250 21050 20850 20650 21350 20950 74 6300 500 15150 50 1 14854256 3142 6.07 0.79 12 0.01 3483.00 26837.00 31650 20240401 -33.18 18500 20250203 14.32 22500 -6.00 20250224 18500 14.32 20250203 31650 -33.18 20240401 18500 14.32 20250203 0.63 N 043150 500 74 억 3917380 N N 52 N 00 N
10 20250317 160502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21050 300 2 1.45 340206950 16149 119.36 20850 21250 20850 26950 14550 20750 21066.88 26.39 0 -182 21250 21000 20750 20500 20250 21125 20625 74 6200 500 14940 50 1 14854256 3127 6.04 0.78 12 0.11 3483.00 26837.00 31650 20240401 -33.49 18500 20250203 13.78 22500 -6.44 20250224 18500 13.78 20250203 31650 -33.49 20240401 18500 13.78 20250203 0.63 N 043150 500 74 억 3920664 N N 52 N 00 N
11 20250317 150502 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21050 300 2 1.45 321616700 15265 112.82 20850 21250 20850 26950 14550 20750 21068.90 26.39 0 -125 21250 21000 20750 20500 20250 21125 20625 74 6200 500 14940 50 1 14854256 3127 6.04 0.78 12 0.10 3483.00 26837.00 31650 20240401 -33.49 18500 20250203 13.78 22500 -6.44 20250224 18500 13.78 20250203 31650 -33.49 20240401 18500 13.78 20250203 0.63 N 043150 500 74 억 3920664 N N 45 N 00 N
12 20250317 140503 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21100 350 2 1.69 277297550 13160 97.27 20850 21250 20850 26950 14550 20750 21071.24 26.39 0 -200 21250 21000 20750 20500 20250 21125 20625 74 6200 500 14940 50 1 14854256 3134 6.06 0.79 12 0.09 3483.00 26837.00 31650 20240401 -33.33 18500 20250203 14.05 22500 -6.22 20250224 18500 14.05 20250203 31650 -33.33 20240401 18500 14.05 20250203 0.63 N 043150 500 74 억 3920664 N N 45 N 00 N