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
082210/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
20250318,160654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1511,-39,5,-2.52,186953842,124997,247.85,1550,1550,1464,2015,1085,1550,1495.15,9.30,0,-9182,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,502,4.17,0.93,12,0.38,362.00,1628.00,5150,20240401,-70.66,1249,20250203,20.98,1831,-17.48,20250221,1249,20.98,20250203,5150,-70.66,20240401,1249,20.98,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250318,150657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1494,-56,5,-3.61,174134420,116479,230.96,1550,1550,1464,2015,1085,1550,1494.99,9.30,0,-7810,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,496,4.13,0.92,12,0.35,362.00,1628.00,5150,20240401,-70.99,1249,20250203,19.62,1831,-18.41,20250221,1249,19.62,20250203,5150,-70.99,20240401,1249,19.62,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250318,140655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1467,-83,5,-5.35,161433845,107871,213.89,1550,1550,1466,2015,1085,1550,1496.55,9.30,0,-3483,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,487,4.05,0.90,12,0.32,362.00,1628.00,5150,20240401,-71.51,1249,20250203,17.45,1831,-19.88,20250221,1249,17.45,20250203,5150,-71.51,20240401,1249,17.45,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250318,130654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1469,-81,5,-5.23,126197412,83977,166.52,1550,1550,1468,2015,1085,1550,1502.76,9.30,0,-538,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,488,4.06,0.90,12,0.25,362.00,1628.00,5150,20240401,-71.48,1249,20250203,17.61,1831,-19.77,20250221,1249,17.61,20250203,5150,-71.48,20240401,1249,17.61,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250318,120655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,-60,5,-3.87,88914675,58789,116.57,1550,1550,1487,2015,1085,1550,1512.44,9.30,0,213,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,495,4.12,0.92,12,0.18,362.00,1628.00,5150,20240401,-71.07,1249,20250203,19.30,1831,-18.62,20250221,1249,19.30,20250203,5150,-71.07,20240401,1249,19.30,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250318,110653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1514,-36,5,-2.32,77231370,50983,101.09,1550,1550,1487,2015,1085,1550,1514.85,9.30,0,386,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,503,4.18,0.93,12,0.15,362.00,1628.00,5150,20240401,-70.60,1249,20250203,21.22,1831,-17.31,20250221,1249,21.22,20250203,5150,-70.60,20240401,1249,21.22,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250318,100656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1517,-33,5,-2.13,40460534,26572,52.69,1550,1550,1516,2015,1085,1550,1522.68,9.30,0,-646,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,504,4.19,0.93,12,0.08,362.00,1628.00,5150,20240401,-70.54,1249,20250203,21.46,1831,-17.15,20250221,1249,21.46,20250203,5150,-70.54,20240401,1249,21.46,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250318,090658,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1545,-5,5,-0.32,170490,110,0.22,1550,1550,1545,2015,1085,1550,1549.91,9.30,0,-110,1620,1585,1545,1510,1470,1565,1490,166,465,500,1050,1,1,33192374,513,4.27,0.95,12,0.00,362.00,1628.00,5150,20240401,-70.00,1249,20250203,23.70,1831,-15.62,20250221,1249,23.70,20250203,5150,-70.00,20240401,1249,23.70,20250203,0.29,N,082210,500,165 억,,3086953,N,N,0,N,00,N
20250317,160653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1550,-19,5,-1.21,78475468,50426,93.25,1570,1580,1505,2035,1099,1569,1556.25,9.33,0,-8624,1623,1596,1570,1543,1517,1583,1530,166,466,500,1060,1,1,33192374,514,4.28,0.95,12,0.15,362.00,1628.00,5150,20240401,-69.90,1249,20250203,24.10,1831,-15.35,20250221,1249,24.10,20250203,5150,-69.90,20240401,1249,24.10,20250203,0.29,N,082210,500,165 억,,3096942,N,N,0,N,00,N
20250317,150653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1551,-18,5,-1.15,66463932,42650,78.87,1570,1580,1505,2035,1099,1569,1558.36,9.33,0,-8299,1623,1596,1570,1543,1517,1583,1530,166,466,500,1060,1,1,33192374,515,4.28,0.95,12,0.13,362.00,1628.00,5150,20240401,-69.88,1249,20250203,24.18,1831,-15.29,20250221,1249,24.18,20250203,5150,-69.88,20240401,1249,24.18,20250203,0.29,N,082210,500,165 억,,3096942,N,N,0,N,00,N
20250317,140654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1555,-14,5,-0.89,58977104,37821,69.94,1570,1580,1505,2035,1099,1569,1559.37,9.33,0,-6718,1623,1596,1570,1543,1517,1583,1530,166,466,500,1060,1,1,33192374,516,4.30,0.96,12,0.11,362.00,1628.00,5150,20240401,-69.81,1249,20250203,24.50,1831,-15.07,20250221,1249,24.50,20250203,5150,-69.81,20240401,1249,24.50,20250203,0.29,N,082210,500,165 억,,3096942,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 20250318 160654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1511 -39 5 -2.52 186953842 124997 247.85 1550 1550 1464 2015 1085 1550 1495.15 9.30 0 -9182 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 502 4.17 0.93 12 0.38 362.00 1628.00 5150 20240401 -70.66 1249 20250203 20.98 1831 -17.48 20250221 1249 20.98 20250203 5150 -70.66 20240401 1249 20.98 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
3 20250318 150657 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1494 -56 5 -3.61 174134420 116479 230.96 1550 1550 1464 2015 1085 1550 1494.99 9.30 0 -7810 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 496 4.13 0.92 12 0.35 362.00 1628.00 5150 20240401 -70.99 1249 20250203 19.62 1831 -18.41 20250221 1249 19.62 20250203 5150 -70.99 20240401 1249 19.62 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
4 20250318 140655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1467 -83 5 -5.35 161433845 107871 213.89 1550 1550 1466 2015 1085 1550 1496.55 9.30 0 -3483 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 487 4.05 0.90 12 0.32 362.00 1628.00 5150 20240401 -71.51 1249 20250203 17.45 1831 -19.88 20250221 1249 17.45 20250203 5150 -71.51 20240401 1249 17.45 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
5 20250318 130654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1469 -81 5 -5.23 126197412 83977 166.52 1550 1550 1468 2015 1085 1550 1502.76 9.30 0 -538 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 488 4.06 0.90 12 0.25 362.00 1628.00 5150 20240401 -71.48 1249 20250203 17.61 1831 -19.77 20250221 1249 17.61 20250203 5150 -71.48 20240401 1249 17.61 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
6 20250318 120655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 -60 5 -3.87 88914675 58789 116.57 1550 1550 1487 2015 1085 1550 1512.44 9.30 0 213 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 495 4.12 0.92 12 0.18 362.00 1628.00 5150 20240401 -71.07 1249 20250203 19.30 1831 -18.62 20250221 1249 19.30 20250203 5150 -71.07 20240401 1249 19.30 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
7 20250318 110653 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1514 -36 5 -2.32 77231370 50983 101.09 1550 1550 1487 2015 1085 1550 1514.85 9.30 0 386 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 503 4.18 0.93 12 0.15 362.00 1628.00 5150 20240401 -70.60 1249 20250203 21.22 1831 -17.31 20250221 1249 21.22 20250203 5150 -70.60 20240401 1249 21.22 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
8 20250318 100656 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1517 -33 5 -2.13 40460534 26572 52.69 1550 1550 1516 2015 1085 1550 1522.68 9.30 0 -646 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 504 4.19 0.93 12 0.08 362.00 1628.00 5150 20240401 -70.54 1249 20250203 21.46 1831 -17.15 20250221 1249 21.46 20250203 5150 -70.54 20240401 1249 21.46 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
9 20250318 090658 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1545 -5 5 -0.32 170490 110 0.22 1550 1550 1545 2015 1085 1550 1549.91 9.30 0 -110 1620 1585 1545 1510 1470 1565 1490 166 465 500 1050 1 1 33192374 513 4.27 0.95 12 0.00 362.00 1628.00 5150 20240401 -70.00 1249 20250203 23.70 1831 -15.62 20250221 1249 23.70 20250203 5150 -70.00 20240401 1249 23.70 20250203 0.29 N 082210 500 165 억 3086953 N N 0 N 00 N
10 20250317 160653 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1550 -19 5 -1.21 78475468 50426 93.25 1570 1580 1505 2035 1099 1569 1556.25 9.33 0 -8624 1623 1596 1570 1543 1517 1583 1530 166 466 500 1060 1 1 33192374 514 4.28 0.95 12 0.15 362.00 1628.00 5150 20240401 -69.90 1249 20250203 24.10 1831 -15.35 20250221 1249 24.10 20250203 5150 -69.90 20240401 1249 24.10 20250203 0.29 N 082210 500 165 억 3096942 N N 0 N 00 N
11 20250317 150653 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1551 -18 5 -1.15 66463932 42650 78.87 1570 1580 1505 2035 1099 1569 1558.36 9.33 0 -8299 1623 1596 1570 1543 1517 1583 1530 166 466 500 1060 1 1 33192374 515 4.28 0.95 12 0.13 362.00 1628.00 5150 20240401 -69.88 1249 20250203 24.18 1831 -15.29 20250221 1249 24.18 20250203 5150 -69.88 20240401 1249 24.18 20250203 0.29 N 082210 500 165 억 3096942 N N 0 N 00 N
12 20250317 140654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1555 -14 5 -0.89 58977104 37821 69.94 1570 1580 1505 2035 1099 1569 1559.37 9.33 0 -6718 1623 1596 1570 1543 1517 1583 1530 166 466 500 1060 1 1 33192374 516 4.30 0.96 12 0.11 362.00 1628.00 5150 20240401 -69.81 1249 20250203 24.50 1831 -15.07 20250221 1249 24.50 20250203 5150 -69.81 20240401 1249 24.50 20250203 0.29 N 082210 500 165 억 3096942 N N 0 N 00 N