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
100120/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
20250318,160745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,150,2,0.65,337906275,14446,53.05,23200,23600,23100,30200,16300,23250,23390.99,34.43,0,753,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2282,15.91,0.97,12,0.15,1471.00,24138.00,30900,20240329,-24.27,19680,20241210,18.90,23600,-0.85,20250318,20200,15.84,20250110,30900,-24.27,20240329,19680,18.90,20241210,0.67,N,100120,500,50 억,,3356674,N,N,33,N,00,N
20250318,150749,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,50,2,0.22,328136575,14028,51.51,23200,23600,23100,30200,16300,23250,23391.54,34.43,0,746,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2272,15.84,0.97,12,0.14,1471.00,24138.00,30900,20240329,-24.60,19680,20241210,18.39,23600,-1.27,20250318,20200,15.35,20250110,30900,-24.60,20240329,19680,18.39,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N
20250318,140747,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,150,2,0.65,255816275,10939,40.17,23200,23600,23100,30200,16300,23250,23385.71,34.43,0,537,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2282,15.91,0.97,12,0.11,1471.00,24138.00,30900,20240329,-24.27,19680,20241210,18.90,23600,-0.85,20250318,20200,15.84,20250110,30900,-24.27,20240329,19680,18.90,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N
20250318,130746,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,300,2,1.29,211918425,9070,33.31,23200,23600,23100,30200,16300,23250,23364.77,34.43,0,1178,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2296,16.01,0.98,12,0.09,1471.00,24138.00,30900,20240329,-23.79,19680,20241210,19.66,23600,-0.21,20250318,20200,16.58,20250110,30900,-23.79,20240329,19680,19.66,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N
20250318,120747,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23350,100,2,0.43,153995675,6601,24.24,23200,23500,23100,30200,16300,23250,23329.14,34.43,0,268,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2277,15.87,0.97,12,0.07,1471.00,24138.00,30900,20240329,-24.43,19680,20241210,18.65,23500,-0.64,20250318,20200,15.59,20250110,30900,-24.43,20240329,19680,18.65,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N
20250318,110745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,50,2,0.22,75072275,3235,11.88,23200,23450,23100,30200,16300,23250,23206.27,34.43,0,-969,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2272,15.84,0.97,12,0.03,1471.00,24138.00,30900,20240329,-24.60,19680,20241210,18.39,23450,-0.64,20250318,20200,15.35,20250110,30900,-24.60,20240329,19680,18.39,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N
20250318,100748,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23150,-100,5,-0.43,44981050,1940,7.12,23200,23450,23100,30200,16300,23250,23186.11,34.43,0,-665,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2257,15.74,0.96,12,0.02,1471.00,24138.00,30900,20240329,-25.08,19680,20241210,17.63,23450,-1.28,20250318,20200,14.60,20250110,30900,-25.08,20240329,19680,17.63,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N
20250318,090750,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23200,-50,5,-0.22,9929600,428,1.57,23200,23200,23200,30200,16300,23250,23200.00,34.43,0,-68,23883,23566,23083,22766,22283,23725,22925,50,6950,500,16270,50,1,9750000,2262,15.77,0.96,12,0.00,1471.00,24138.00,30900,20240329,-24.92,19680,20241210,17.89,23400,-0.85,20250317,20200,14.85,20250110,30900,-24.92,20240329,19680,17.89,20241210,0.67,N,100120,500,50 억,,3356674,N,N,0,N,00,N
20250317,160744,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,650,2,2.88,630708575,27228,158.17,22900,23400,22600,29350,15850,22600,23163.72,34.38,0,5172,23133,22866,22733,22466,22333,22800,22400,50,6750,500,15820,50,1,9750000,2267,15.81,0.96,12,0.28,1471.00,24138.00,30900,20240329,-24.76,19680,20241210,18.14,23400,-0.64,20250317,20200,15.10,20250110,30900,-24.76,20240329,19680,18.14,20241210,0.63,N,100120,500,50 억,,3351974,N,N,2,N,00,N
20250317,150744,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23250,650,2,2.88,599248975,25875,150.31,22900,23400,22600,29350,15850,22600,23159.38,34.38,0,5315,23133,22866,22733,22466,22333,22800,22400,50,6750,500,15820,50,1,9750000,2267,15.81,0.96,12,0.27,1471.00,24138.00,30900,20240329,-24.76,19680,20241210,18.14,23400,-0.64,20250317,20200,15.10,20250110,30900,-24.76,20240329,19680,18.14,20241210,0.63,N,100120,500,50 억,,3351974,N,N,2,N,00,N
20250317,140745,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23200,600,2,2.65,557262975,24069,139.82,22900,23400,22600,29350,15850,22600,23152.73,34.38,0,5649,23133,22866,22733,22466,22333,22800,22400,50,6750,500,15820,50,1,9750000,2262,15.77,0.96,12,0.25,1471.00,24138.00,30900,20240329,-24.92,19680,20241210,17.89,23400,-0.85,20250317,20200,14.85,20250110,30900,-24.92,20240329,19680,17.89,20241210,0.63,N,100120,500,50 억,,3351974,N,N,2,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 160745 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23400 150 2 0.65 337906275 14446 53.05 23200 23600 23100 30200 16300 23250 23390.99 34.43 0 753 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2282 15.91 0.97 12 0.15 1471.00 24138.00 30900 20240329 -24.27 19680 20241210 18.90 23600 -0.85 20250318 20200 15.84 20250110 30900 -24.27 20240329 19680 18.90 20241210 0.67 N 100120 500 50 억 3356674 N N 33 N 00 N
3 20250318 150749 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23300 50 2 0.22 328136575 14028 51.51 23200 23600 23100 30200 16300 23250 23391.54 34.43 0 746 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2272 15.84 0.97 12 0.14 1471.00 24138.00 30900 20240329 -24.60 19680 20241210 18.39 23600 -1.27 20250318 20200 15.35 20250110 30900 -24.60 20240329 19680 18.39 20241210 0.67 N 100120 500 50 억 3356674 N N 0 N 00 N
4 20250318 140747 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23400 150 2 0.65 255816275 10939 40.17 23200 23600 23100 30200 16300 23250 23385.71 34.43 0 537 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2282 15.91 0.97 12 0.11 1471.00 24138.00 30900 20240329 -24.27 19680 20241210 18.90 23600 -0.85 20250318 20200 15.84 20250110 30900 -24.27 20240329 19680 18.90 20241210 0.67 N 100120 500 50 억 3356674 N N 0 N 00 N
5 20250318 130746 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23550 300 2 1.29 211918425 9070 33.31 23200 23600 23100 30200 16300 23250 23364.77 34.43 0 1178 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2296 16.01 0.98 12 0.09 1471.00 24138.00 30900 20240329 -23.79 19680 20241210 19.66 23600 -0.21 20250318 20200 16.58 20250110 30900 -23.79 20240329 19680 19.66 20241210 0.67 N 100120 500 50 억 3356674 N N 0 N 00 N
6 20250318 120747 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23350 100 2 0.43 153995675 6601 24.24 23200 23500 23100 30200 16300 23250 23329.14 34.43 0 268 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2277 15.87 0.97 12 0.07 1471.00 24138.00 30900 20240329 -24.43 19680 20241210 18.65 23500 -0.64 20250318 20200 15.59 20250110 30900 -24.43 20240329 19680 18.65 20241210 0.67 N 100120 500 50 억 3356674 N N 0 N 00 N
7 20250318 110745 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23300 50 2 0.22 75072275 3235 11.88 23200 23450 23100 30200 16300 23250 23206.27 34.43 0 -969 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2272 15.84 0.97 12 0.03 1471.00 24138.00 30900 20240329 -24.60 19680 20241210 18.39 23450 -0.64 20250318 20200 15.35 20250110 30900 -24.60 20240329 19680 18.39 20241210 0.67 N 100120 500 50 억 3356674 N N 0 N 00 N
8 20250318 100748 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23150 -100 5 -0.43 44981050 1940 7.12 23200 23450 23100 30200 16300 23250 23186.11 34.43 0 -665 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2257 15.74 0.96 12 0.02 1471.00 24138.00 30900 20240329 -25.08 19680 20241210 17.63 23450 -1.28 20250318 20200 14.60 20250110 30900 -25.08 20240329 19680 17.63 20241210 0.67 N 100120 500 50 억 3356674 N N 0 N 00 N
9 20250318 090750 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23200 -50 5 -0.22 9929600 428 1.57 23200 23200 23200 30200 16300 23250 23200.00 34.43 0 -68 23883 23566 23083 22766 22283 23725 22925 50 6950 500 16270 50 1 9750000 2262 15.77 0.96 12 0.00 1471.00 24138.00 30900 20240329 -24.92 19680 20241210 17.89 23400 -0.85 20250317 20200 14.85 20250110 30900 -24.92 20240329 19680 17.89 20241210 0.67 N 100120 500 50 억 3356674 N N 0 N 00 N
10 20250317 160744 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23250 650 2 2.88 630708575 27228 158.17 22900 23400 22600 29350 15850 22600 23163.72 34.38 0 5172 23133 22866 22733 22466 22333 22800 22400 50 6750 500 15820 50 1 9750000 2267 15.81 0.96 12 0.28 1471.00 24138.00 30900 20240329 -24.76 19680 20241210 18.14 23400 -0.64 20250317 20200 15.10 20250110 30900 -24.76 20240329 19680 18.14 20241210 0.63 N 100120 500 50 억 3351974 N N 2 N 00 N
11 20250317 150744 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23250 650 2 2.88 599248975 25875 150.31 22900 23400 22600 29350 15850 22600 23159.38 34.38 0 5315 23133 22866 22733 22466 22333 22800 22400 50 6750 500 15820 50 1 9750000 2267 15.81 0.96 12 0.27 1471.00 24138.00 30900 20240329 -24.76 19680 20241210 18.14 23400 -0.64 20250317 20200 15.10 20250110 30900 -24.76 20240329 19680 18.14 20241210 0.63 N 100120 500 50 억 3351974 N N 2 N 00 N
12 20250317 140745 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23200 600 2 2.65 557262975 24069 139.82 22900 23400 22600 29350 15850 22600 23152.73 34.38 0 5649 23133 22866 22733 22466 22333 22800 22400 50 6750 500 15820 50 1 9750000 2262 15.77 0.96 12 0.25 1471.00 24138.00 30900 20240329 -24.92 19680 20241210 17.89 23400 -0.85 20250317 20200 14.85 20250110 30900 -24.92 20240329 19680 17.89 20241210 0.63 N 100120 500 50 억 3351974 N N 2 N 00 N