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
196450/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
20250318,160927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,589,1,2,0.17,3424202,5818,15.41,582,600,582,764,412,588,588.55,0.50,0,949,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.14,560,20250310,5.18,758,-22.30,20250110,560,5.18,20250310,1598,-63.14,20240716,560,5.18,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250318,150932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,589,1,2,0.17,3331729,5661,15.00,582,600,582,764,412,588,588.54,0.50,0,1023,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.14,560,20250310,5.18,758,-22.30,20250110,560,5.18,20250310,1598,-63.14,20240716,560,5.18,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250318,140929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,2,2,0.34,2993602,5084,13.47,582,600,582,764,412,588,588.83,0.50,0,1059,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.08,560,20250310,5.36,758,-22.16,20250110,560,5.36,20250310,1598,-63.08,20240716,560,5.36,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250318,130928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,2,2,0.34,2953482,5016,13.29,582,600,582,764,412,588,588.81,0.50,0,1059,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.08,560,20250310,5.36,758,-22.16,20250110,560,5.36,20250310,1598,-63.08,20240716,560,5.36,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250318,120929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,595,7,2,1.19,923069,1570,4.16,582,600,582,764,412,588,587.94,0.50,0,780,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,270,-1.23,0.41,12,0.00,-482.00,1454.00,1598,20240716,-62.77,560,20250310,6.25,758,-21.50,20250110,560,6.25,20250310,1598,-62.77,20240716,560,6.25,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250318,110928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,595,7,2,1.19,917119,1560,4.13,582,600,582,764,412,588,587.90,0.50,0,780,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,270,-1.23,0.41,12,0.00,-482.00,1454.00,1598,20240716,-62.77,560,20250310,6.25,758,-21.50,20250110,560,6.25,20250310,1598,-62.77,20240716,560,6.25,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250318,100930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,595,7,2,1.19,904624,1539,4.08,582,600,582,764,412,588,587.80,0.50,0,780,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,270,-1.23,0.41,12,0.00,-482.00,1454.00,1598,20240716,-62.77,560,20250310,6.25,758,-21.50,20250110,560,6.25,20250310,1598,-62.77,20240716,560,6.25,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250318,090933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,600,12,2,2.04,790179,1346,3.57,582,600,582,764,412,588,587.06,0.50,0,896,610,598,593,581,576,596,579,453,176,1000,370,1,1,45319582,272,-1.24,0.41,12,0.00,-482.00,1454.00,1598,20240716,-62.45,560,20250310,7.14,758,-20.84,20250110,560,7.14,20250310,1598,-62.45,20240716,560,7.14,20250310,0.00,N,196450,1000,453 억,,225139,N,N,0,N,00,N
20250317,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,588,-4,5,-0.68,22188613,37410,310.84,592,605,588,769,415,592,593.12,0.50,0,678,624,607,594,577,564,616,586,453,177,1000,370,1,1,45319582,266,-1.22,0.40,12,0.08,-482.00,1454.00,1598,20240716,-63.20,560,20250310,5.00,758,-22.43,20250110,560,5.00,20250310,1598,-63.20,20240716,560,5.00,20250310,0.00,N,196450,1000,453 억,,224461,N,N,0,N,00,N
20250317,150925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,1,2,0.17,19659598,33110,275.11,592,605,588,769,415,592,593.77,0.50,0,2715,624,607,594,577,564,616,586,453,177,1000,370,1,1,45319582,269,-1.23,0.41,12,0.07,-482.00,1454.00,1598,20240716,-62.89,560,20250310,5.89,758,-21.77,20250110,560,5.89,20250310,1598,-62.89,20240716,560,5.89,20250310,0.00,N,196450,1000,453 억,,224461,N,N,0,N,00,N
20250317,140927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,589,-3,5,-0.51,2856501,4790,39.80,592,605,589,769,415,592,596.35,0.50,0,464,624,607,594,577,564,616,586,453,177,1000,370,1,1,45319582,267,-1.22,0.41,12,0.01,-482.00,1454.00,1598,20240716,-63.14,560,20250310,5.18,758,-22.30,20250110,560,5.18,20250310,1598,-63.14,20240716,560,5.18,20250310,0.00,N,196450,1000,453 억,,224461,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 160927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 589 1 2 0.17 3424202 5818 15.41 582 600 582 764 412 588 588.55 0.50 0 949 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 267 -1.22 0.41 12 0.01 -482.00 1454.00 1598 20240716 -63.14 560 20250310 5.18 758 -22.30 20250110 560 5.18 20250310 1598 -63.14 20240716 560 5.18 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
3 20250318 150932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 589 1 2 0.17 3331729 5661 15.00 582 600 582 764 412 588 588.54 0.50 0 1023 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 267 -1.22 0.41 12 0.01 -482.00 1454.00 1598 20240716 -63.14 560 20250310 5.18 758 -22.30 20250110 560 5.18 20250310 1598 -63.14 20240716 560 5.18 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
4 20250318 140929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 590 2 2 0.34 2993602 5084 13.47 582 600 582 764 412 588 588.83 0.50 0 1059 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 267 -1.22 0.41 12 0.01 -482.00 1454.00 1598 20240716 -63.08 560 20250310 5.36 758 -22.16 20250110 560 5.36 20250310 1598 -63.08 20240716 560 5.36 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
5 20250318 130928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 590 2 2 0.34 2953482 5016 13.29 582 600 582 764 412 588 588.81 0.50 0 1059 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 267 -1.22 0.41 12 0.01 -482.00 1454.00 1598 20240716 -63.08 560 20250310 5.36 758 -22.16 20250110 560 5.36 20250310 1598 -63.08 20240716 560 5.36 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
6 20250318 120929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 595 7 2 1.19 923069 1570 4.16 582 600 582 764 412 588 587.94 0.50 0 780 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 270 -1.23 0.41 12 0.00 -482.00 1454.00 1598 20240716 -62.77 560 20250310 6.25 758 -21.50 20250110 560 6.25 20250310 1598 -62.77 20240716 560 6.25 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
7 20250318 110928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 595 7 2 1.19 917119 1560 4.13 582 600 582 764 412 588 587.90 0.50 0 780 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 270 -1.23 0.41 12 0.00 -482.00 1454.00 1598 20240716 -62.77 560 20250310 6.25 758 -21.50 20250110 560 6.25 20250310 1598 -62.77 20240716 560 6.25 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
8 20250318 100930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 595 7 2 1.19 904624 1539 4.08 582 600 582 764 412 588 587.80 0.50 0 780 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 270 -1.23 0.41 12 0.00 -482.00 1454.00 1598 20240716 -62.77 560 20250310 6.25 758 -21.50 20250110 560 6.25 20250310 1598 -62.77 20240716 560 6.25 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
9 20250318 090933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 600 12 2 2.04 790179 1346 3.57 582 600 582 764 412 588 587.06 0.50 0 896 610 598 593 581 576 596 579 453 176 1000 370 1 1 45319582 272 -1.24 0.41 12 0.00 -482.00 1454.00 1598 20240716 -62.45 560 20250310 7.14 758 -20.84 20250110 560 7.14 20250310 1598 -62.45 20240716 560 7.14 20250310 0.00 N 196450 1000 453 억 225139 N N 0 N 00 N
10 20250317 160926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 588 -4 5 -0.68 22188613 37410 310.84 592 605 588 769 415 592 593.12 0.50 0 678 624 607 594 577 564 616 586 453 177 1000 370 1 1 45319582 266 -1.22 0.40 12 0.08 -482.00 1454.00 1598 20240716 -63.20 560 20250310 5.00 758 -22.43 20250110 560 5.00 20250310 1598 -63.20 20240716 560 5.00 20250310 0.00 N 196450 1000 453 억 224461 N N 0 N 00 N
11 20250317 150925 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 593 1 2 0.17 19659598 33110 275.11 592 605 588 769 415 592 593.77 0.50 0 2715 624 607 594 577 564 616 586 453 177 1000 370 1 1 45319582 269 -1.23 0.41 12 0.07 -482.00 1454.00 1598 20240716 -62.89 560 20250310 5.89 758 -21.77 20250110 560 5.89 20250310 1598 -62.89 20240716 560 5.89 20250310 0.00 N 196450 1000 453 억 224461 N N 0 N 00 N
12 20250317 140927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 589 -3 5 -0.51 2856501 4790 39.80 592 605 589 769 415 592 596.35 0.50 0 464 624 607 594 577 564 616 586 453 177 1000 370 1 1 45319582 267 -1.22 0.41 12 0.01 -482.00 1454.00 1598 20240716 -63.14 560 20250310 5.18 758 -22.30 20250110 560 5.18 20250310 1598 -63.14 20240716 560 5.18 20250310 0.00 N 196450 1000 453 억 224461 N N 0 N 00 N