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
104540/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
20250318,160757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,-60,5,-0.97,131339300,21391,385.01,6290,6290,6080,8060,4340,6200,6139.93,1.63,0,-2995,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,785,20.20,1.11,12,0.17,304.00,5514.00,11300,20240326,-45.66,4685,20241209,31.06,7880,-22.08,20250124,5110,20.16,20250102,11300,-45.66,20240326,4685,31.06,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250318,150801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-30,5,-0.48,85417280,13899,250.16,6290,6290,6080,8060,4340,6200,6145.57,1.63,0,-2756,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,789,20.30,1.12,12,0.11,304.00,5514.00,11300,20240326,-45.40,4685,20241209,31.70,7880,-21.70,20250124,5110,20.74,20250102,11300,-45.40,20240326,4685,31.70,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250318,140759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-20,5,-0.32,51731350,8400,151.19,6290,6290,6100,8060,4340,6200,6158.49,1.63,0,-2058,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,790,20.33,1.12,12,0.07,304.00,5514.00,11300,20240326,-45.31,4685,20241209,31.91,7880,-21.57,20250124,5110,20.94,20250102,11300,-45.31,20240326,4685,31.91,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250318,130758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-20,5,-0.32,39895320,6467,116.40,6290,6290,6110,8060,4340,6200,6169.06,1.63,0,-1472,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,790,20.33,1.12,12,0.05,304.00,5514.00,11300,20240326,-45.31,4685,20241209,31.91,7880,-21.57,20250124,5110,20.94,20250102,11300,-45.31,20240326,4685,31.91,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250318,120759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-10,5,-0.16,28166540,4557,82.02,6290,6290,6110,8060,4340,6200,6180.94,1.63,0,-1237,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,791,20.36,1.12,12,0.04,304.00,5514.00,11300,20240326,-45.22,4685,20241209,32.12,7880,-21.45,20250124,5110,21.14,20250102,11300,-45.22,20240326,4685,32.12,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250318,110757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,0,3,0.00,19127970,3085,55.53,6290,6290,6110,8060,4340,6200,6200.31,1.63,0,-1108,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,793,20.39,1.12,12,0.02,304.00,5514.00,11300,20240326,-45.13,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250318,100800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,0,3,0.00,13311400,2143,38.57,6290,6290,6110,8060,4340,6200,6211.57,1.63,0,-770,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,793,20.39,1.12,12,0.02,304.00,5514.00,11300,20240326,-45.13,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250318,090802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,50,2,0.81,7336730,1178,21.20,6290,6290,6110,8060,4340,6200,6228.12,1.63,0,-630,6286,6242,6196,6152,6106,6220,6130,64,1860,500,4210,10,1,12785740,799,20.56,1.13,12,0.01,304.00,5514.00,11300,20240326,-44.69,4685,20241209,33.40,7880,-20.69,20250124,5110,22.31,20250102,11300,-44.69,20240326,4685,33.40,20241209,1.71,N,104540,500,63 억,,208904,N,N,0,N,00,N
20250317,160756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-20,5,-0.32,34393650,5555,59.48,6210,6240,6150,8080,4360,6220,6191.48,1.63,0,658,6326,6272,6216,6162,6106,6245,6135,64,1860,500,4220,10,1,12785740,793,20.39,1.12,12,0.04,304.00,5514.00,11300,20240326,-45.13,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.69,N,104540,500,63 억,,207946,N,N,0,N,00,N
20250317,150756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-20,5,-0.32,33953450,5484,58.72,6210,6240,6150,8080,4360,6220,6191.37,1.63,0,640,6326,6272,6216,6162,6106,6245,6135,64,1860,500,4220,10,1,12785740,793,20.39,1.12,12,0.04,304.00,5514.00,11300,20240326,-45.13,4685,20241209,32.34,7880,-21.32,20250124,5110,21.33,20250102,11300,-45.13,20240326,4685,32.34,20241209,1.69,N,104540,500,63 억,,207946,N,N,0,N,00,N
20250317,140757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,-60,5,-0.96,20909800,3373,36.12,6210,6240,6150,8080,4360,6220,6199.17,1.63,0,323,6326,6272,6216,6162,6106,6245,6135,64,1860,500,4220,10,1,12785740,788,20.26,1.12,12,0.03,304.00,5514.00,11300,20240326,-45.49,4685,20241209,31.48,7880,-21.83,20250124,5110,20.55,20250102,11300,-45.49,20240326,4685,31.48,20241209,1.69,N,104540,500,63 억,,207946,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 160757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6140 -60 5 -0.97 131339300 21391 385.01 6290 6290 6080 8060 4340 6200 6139.93 1.63 0 -2995 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 785 20.20 1.11 12 0.17 304.00 5514.00 11300 20240326 -45.66 4685 20241209 31.06 7880 -22.08 20250124 5110 20.16 20250102 11300 -45.66 20240326 4685 31.06 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
3 20250318 150801 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 -30 5 -0.48 85417280 13899 250.16 6290 6290 6080 8060 4340 6200 6145.57 1.63 0 -2756 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 789 20.30 1.12 12 0.11 304.00 5514.00 11300 20240326 -45.40 4685 20241209 31.70 7880 -21.70 20250124 5110 20.74 20250102 11300 -45.40 20240326 4685 31.70 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
4 20250318 140759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 -20 5 -0.32 51731350 8400 151.19 6290 6290 6100 8060 4340 6200 6158.49 1.63 0 -2058 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 790 20.33 1.12 12 0.07 304.00 5514.00 11300 20240326 -45.31 4685 20241209 31.91 7880 -21.57 20250124 5110 20.94 20250102 11300 -45.31 20240326 4685 31.91 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
5 20250318 130758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 -20 5 -0.32 39895320 6467 116.40 6290 6290 6110 8060 4340 6200 6169.06 1.63 0 -1472 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 790 20.33 1.12 12 0.05 304.00 5514.00 11300 20240326 -45.31 4685 20241209 31.91 7880 -21.57 20250124 5110 20.94 20250102 11300 -45.31 20240326 4685 31.91 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
6 20250318 120759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 -10 5 -0.16 28166540 4557 82.02 6290 6290 6110 8060 4340 6200 6180.94 1.63 0 -1237 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 791 20.36 1.12 12 0.04 304.00 5514.00 11300 20240326 -45.22 4685 20241209 32.12 7880 -21.45 20250124 5110 21.14 20250102 11300 -45.22 20240326 4685 32.12 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
7 20250318 110757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 0 3 0.00 19127970 3085 55.53 6290 6290 6110 8060 4340 6200 6200.31 1.63 0 -1108 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 793 20.39 1.12 12 0.02 304.00 5514.00 11300 20240326 -45.13 4685 20241209 32.34 7880 -21.32 20250124 5110 21.33 20250102 11300 -45.13 20240326 4685 32.34 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
8 20250318 100800 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 0 3 0.00 13311400 2143 38.57 6290 6290 6110 8060 4340 6200 6211.57 1.63 0 -770 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 793 20.39 1.12 12 0.02 304.00 5514.00 11300 20240326 -45.13 4685 20241209 32.34 7880 -21.32 20250124 5110 21.33 20250102 11300 -45.13 20240326 4685 32.34 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
9 20250318 090802 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6250 50 2 0.81 7336730 1178 21.20 6290 6290 6110 8060 4340 6200 6228.12 1.63 0 -630 6286 6242 6196 6152 6106 6220 6130 64 1860 500 4210 10 1 12785740 799 20.56 1.13 12 0.01 304.00 5514.00 11300 20240326 -44.69 4685 20241209 33.40 7880 -20.69 20250124 5110 22.31 20250102 11300 -44.69 20240326 4685 33.40 20241209 1.71 N 104540 500 63 억 208904 N N 0 N 00 N
10 20250317 160756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 -20 5 -0.32 34393650 5555 59.48 6210 6240 6150 8080 4360 6220 6191.48 1.63 0 658 6326 6272 6216 6162 6106 6245 6135 64 1860 500 4220 10 1 12785740 793 20.39 1.12 12 0.04 304.00 5514.00 11300 20240326 -45.13 4685 20241209 32.34 7880 -21.32 20250124 5110 21.33 20250102 11300 -45.13 20240326 4685 32.34 20241209 1.69 N 104540 500 63 억 207946 N N 0 N 00 N
11 20250317 150756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 -20 5 -0.32 33953450 5484 58.72 6210 6240 6150 8080 4360 6220 6191.37 1.63 0 640 6326 6272 6216 6162 6106 6245 6135 64 1860 500 4220 10 1 12785740 793 20.39 1.12 12 0.04 304.00 5514.00 11300 20240326 -45.13 4685 20241209 32.34 7880 -21.32 20250124 5110 21.33 20250102 11300 -45.13 20240326 4685 32.34 20241209 1.69 N 104540 500 63 억 207946 N N 0 N 00 N
12 20250317 140757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6160 -60 5 -0.96 20909800 3373 36.12 6210 6240 6150 8080 4360 6220 6199.17 1.63 0 323 6326 6272 6216 6162 6106 6245 6135 64 1860 500 4220 10 1 12785740 788 20.26 1.12 12 0.03 304.00 5514.00 11300 20240326 -45.49 4685 20241209 31.48 7880 -21.83 20250124 5110 20.55 20250102 11300 -45.49 20240326 4685 31.48 20241209 1.69 N 104540 500 63 억 207946 N N 0 N 00 N