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
137940/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
20250318,160840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,424,0,3,0.00,49675266,117311,75.84,424,431,421,551,297,424,423.45,21.42,0,601,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,332,-2.02,0.38,12,0.15,-210.00,1102.00,747,20241217,-43.24,298,20240624,42.28,551,-23.05,20250115,365,16.16,20250304,747,-43.24,20241217,298,42.28,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250318,150844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,1,2,0.24,44594777,105289,68.06,424,431,421,551,297,424,423.55,21.42,0,-2386,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,333,-2.02,0.39,12,0.13,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250318,140841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,1,2,0.24,34650959,81877,52.93,424,431,421,551,297,424,423.21,21.42,0,-876,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,333,-2.02,0.39,12,0.10,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250318,130841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,1,2,0.24,28948686,68413,44.23,424,431,421,551,297,424,423.15,21.42,0,-1231,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,333,-2.02,0.39,12,0.09,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250318,120842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,423,-1,5,-0.24,24895702,58884,38.07,424,431,421,551,297,424,422.79,21.42,0,1778,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,331,-2.01,0.38,12,0.08,-210.00,1102.00,747,20241217,-43.37,298,20240624,41.95,551,-23.23,20250115,365,15.89,20250304,747,-43.37,20241217,298,41.95,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250318,110840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,1,2,0.24,22452528,53128,34.34,424,431,421,551,297,424,422.61,21.42,0,3534,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,333,-2.02,0.39,12,0.07,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250318,100843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,424,0,3,0.00,21116863,49977,32.31,424,431,421,551,297,424,422.53,21.42,0,3958,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,332,-2.02,0.38,12,0.06,-210.00,1102.00,747,20241217,-43.24,298,20240624,42.28,551,-23.05,20250115,365,16.16,20250304,747,-43.24,20241217,298,42.28,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250318,090845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,428,4,2,0.94,3189614,7512,4.86,424,431,424,551,297,424,424.60,21.42,0,2767,439,431,422,414,405,435,418,80,127,100,260,1,1,78320992,335,-2.04,0.39,12,0.01,-210.00,1102.00,747,20241217,-42.70,298,20240624,43.62,551,-22.32,20250115,365,17.26,20250304,747,-42.70,20241217,298,43.62,20240624,0.00,N,137940,100,80 억,,16774546,N,N,0,N,00,N
20250317,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,424,2,2,0.47,64959752,153590,74.92,422,430,413,548,296,422,422.94,21.44,0,-16201,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,332,-2.02,0.38,12,0.20,-210.00,1102.00,747,20241217,-43.24,298,20240624,42.28,551,-23.05,20250115,365,16.16,20250304,747,-43.24,20241217,298,42.28,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,150838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,423,1,2,0.24,62957069,148864,72.62,422,430,413,548,296,422,422.92,21.44,0,-15666,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.19,-210.00,1102.00,747,20241217,-43.37,298,20240624,41.95,551,-23.23,20250115,365,15.89,20250304,747,-43.37,20241217,298,41.95,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,140840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,428,6,2,1.42,59901430,141664,69.10,422,430,413,548,296,422,422.84,21.44,0,-17143,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,335,-2.04,0.39,12,0.18,-210.00,1102.00,747,20241217,-42.70,298,20240624,43.62,551,-22.32,20250115,365,17.26,20250304,747,-42.70,20241217,298,43.62,20240624,0.00,N,137940,100,80 억,,16790787,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 160840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 424 0 3 0.00 49675266 117311 75.84 424 431 421 551 297 424 423.45 21.42 0 601 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 332 -2.02 0.38 12 0.15 -210.00 1102.00 747 20241217 -43.24 298 20240624 42.28 551 -23.05 20250115 365 16.16 20250304 747 -43.24 20241217 298 42.28 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
3 20250318 150844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 425 1 2 0.24 44594777 105289 68.06 424 431 421 551 297 424 423.55 21.42 0 -2386 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 333 -2.02 0.39 12 0.13 -210.00 1102.00 747 20241217 -43.11 298 20240624 42.62 551 -22.87 20250115 365 16.44 20250304 747 -43.11 20241217 298 42.62 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
4 20250318 140841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 425 1 2 0.24 34650959 81877 52.93 424 431 421 551 297 424 423.21 21.42 0 -876 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 333 -2.02 0.39 12 0.10 -210.00 1102.00 747 20241217 -43.11 298 20240624 42.62 551 -22.87 20250115 365 16.44 20250304 747 -43.11 20241217 298 42.62 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
5 20250318 130841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 425 1 2 0.24 28948686 68413 44.23 424 431 421 551 297 424 423.15 21.42 0 -1231 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 333 -2.02 0.39 12 0.09 -210.00 1102.00 747 20241217 -43.11 298 20240624 42.62 551 -22.87 20250115 365 16.44 20250304 747 -43.11 20241217 298 42.62 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
6 20250318 120842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 423 -1 5 -0.24 24895702 58884 38.07 424 431 421 551 297 424 422.79 21.42 0 1778 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 331 -2.01 0.38 12 0.08 -210.00 1102.00 747 20241217 -43.37 298 20240624 41.95 551 -23.23 20250115 365 15.89 20250304 747 -43.37 20241217 298 41.95 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
7 20250318 110840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 425 1 2 0.24 22452528 53128 34.34 424 431 421 551 297 424 422.61 21.42 0 3534 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 333 -2.02 0.39 12 0.07 -210.00 1102.00 747 20241217 -43.11 298 20240624 42.62 551 -22.87 20250115 365 16.44 20250304 747 -43.11 20241217 298 42.62 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
8 20250318 100843 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 424 0 3 0.00 21116863 49977 32.31 424 431 421 551 297 424 422.53 21.42 0 3958 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 332 -2.02 0.38 12 0.06 -210.00 1102.00 747 20241217 -43.24 298 20240624 42.28 551 -23.05 20250115 365 16.16 20250304 747 -43.24 20241217 298 42.28 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
9 20250318 090845 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 428 4 2 0.94 3189614 7512 4.86 424 431 424 551 297 424 424.60 21.42 0 2767 439 431 422 414 405 435 418 80 127 100 260 1 1 78320992 335 -2.04 0.39 12 0.01 -210.00 1102.00 747 20241217 -42.70 298 20240624 43.62 551 -22.32 20250115 365 17.26 20250304 747 -42.70 20241217 298 43.62 20240624 0.00 N 137940 100 80 억 16774546 N N 0 N 00 N
10 20250317 160839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 424 2 2 0.47 64959752 153590 74.92 422 430 413 548 296 422 422.94 21.44 0 -16201 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 332 -2.02 0.38 12 0.20 -210.00 1102.00 747 20241217 -43.24 298 20240624 42.28 551 -23.05 20250115 365 16.16 20250304 747 -43.24 20241217 298 42.28 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
11 20250317 150838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 423 1 2 0.24 62957069 148864 72.62 422 430 413 548 296 422 422.92 21.44 0 -15666 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 331 -2.01 0.38 12 0.19 -210.00 1102.00 747 20241217 -43.37 298 20240624 41.95 551 -23.23 20250115 365 15.89 20250304 747 -43.37 20241217 298 41.95 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
12 20250317 140840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 428 6 2 1.42 59901430 141664 69.10 422 430 413 548 296 422 422.84 21.44 0 -17143 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 335 -2.04 0.39 12 0.18 -210.00 1102.00 747 20241217 -42.70 298 20240624 43.62 551 -22.32 20250115 365 17.26 20250304 747 -42.70 20241217 298 43.62 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N