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
199430/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
20250318,160930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,90,2,0.97,931271025,101029,160.92,9580,9580,9130,12030,6490,9260,9217.55,1.15,0,6609,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1016,-21.49,10.15,12,0.93,-435.00,921.00,38300,20240307,-75.59,5350,20241209,74.77,13050,-28.35,20250210,7120,31.32,20250102,27500,-66.00,20240321,5350,74.77,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250318,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9370,110,2,1.19,907974115,98531,156.94,9580,9580,9130,12030,6490,9260,9215.11,1.15,0,7318,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1018,-21.54,10.17,12,0.91,-435.00,921.00,38300,20240307,-75.54,5350,20241209,75.14,13050,-28.20,20250210,7120,31.60,20250102,27500,-65.93,20240321,5350,75.14,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250318,140932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,20,2,0.22,857546355,93128,148.34,9580,9580,9130,12030,6490,9260,9208.25,1.15,0,5388,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1009,-21.33,10.08,12,0.86,-435.00,921.00,38300,20240307,-75.77,5350,20241209,73.46,13050,-28.89,20250210,7120,30.34,20250102,27500,-66.25,20240321,5350,73.46,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250318,130931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,20,2,0.22,824025240,89530,142.61,9580,9580,9130,12030,6490,9260,9203.90,1.15,0,6213,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1009,-21.33,10.08,12,0.82,-435.00,921.00,38300,20240307,-75.77,5350,20241209,73.46,13050,-28.89,20250210,7120,30.34,20250102,27500,-66.25,20240321,5350,73.46,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250318,120931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9240,-20,5,-0.22,765774250,83233,132.58,9580,9580,9130,12030,6490,9260,9200.37,1.15,0,6115,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1004,-21.24,10.03,12,0.77,-435.00,921.00,38300,20240307,-75.87,5350,20241209,72.71,13050,-29.20,20250210,7120,29.78,20250102,27500,-66.40,20240321,5350,72.71,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250318,110930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,-30,5,-0.32,691609100,75202,119.78,9580,9580,9130,12030,6490,9260,9196.68,1.15,0,6120,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1003,-21.22,10.02,12,0.69,-435.00,921.00,38300,20240307,-75.90,5350,20241209,72.52,13050,-29.27,20250210,7120,29.63,20250102,27500,-66.44,20240321,5350,72.52,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250318,100933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9195,-65,5,-0.70,592854780,64436,102.64,9580,9580,9130,12030,6490,9260,9200.68,1.15,0,6431,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,999,-21.14,9.98,12,0.59,-435.00,921.00,38300,20240307,-75.99,5350,20241209,71.87,13050,-29.54,20250210,7120,29.14,20250102,27500,-66.56,20240321,5350,71.87,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250318,090936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9210,-50,5,-0.54,368991180,40034,63.77,9580,9580,9170,12030,6490,9260,9216.95,1.15,0,16342,9586,9422,9286,9122,8986,9355,9055,11,2770,100,5740,10,1,10867713,1001,-21.17,10.00,12,0.37,-435.00,921.00,38300,20240307,-75.95,5350,20241209,72.15,13050,-29.43,20250210,7120,29.35,20250102,27500,-66.51,20240321,5350,72.15,20241209,0.90,N,199430,100,10 억,,125195,N,N,0,N,00,N
20250317,160929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9260,-60,5,-0.64,581158760,62741,71.57,9450,9450,9150,12110,6530,9320,9262.83,1.17,0,-2326,9806,9562,9266,9022,8726,9685,9145,11,2790,100,5770,10,1,10867713,1006,-21.29,10.05,12,0.58,-435.00,921.00,38300,20240307,-75.82,5350,20241209,73.08,13050,-29.04,20250210,7120,30.06,20250102,27500,-66.33,20240321,5350,73.08,20241209,0.89,N,199430,100,10 억,,127397,N,N,0,N,00,N
20250317,150928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,-50,5,-0.54,560451990,60506,69.02,9450,9450,9150,12110,6530,9320,9262.75,1.17,0,-1645,9806,9562,9266,9022,8726,9685,9145,11,2790,100,5770,10,1,10867713,1007,-21.31,10.07,12,0.56,-435.00,921.00,38300,20240307,-75.80,5350,20241209,73.27,13050,-28.97,20250210,7120,30.20,20250102,27500,-66.29,20240321,5350,73.27,20241209,0.89,N,199430,100,10 억,,127397,N,N,0,N,00,N
20250317,140930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9260,-60,5,-0.64,502867840,54321,61.97,9450,9450,9150,12110,6530,9320,9257.34,1.17,0,676,9806,9562,9266,9022,8726,9685,9145,11,2790,100,5770,10,1,10867713,1006,-21.29,10.05,12,0.50,-435.00,921.00,38300,20240307,-75.82,5350,20241209,73.08,13050,-29.04,20250210,7120,30.06,20250102,27500,-66.33,20240321,5350,73.08,20241209,0.89,N,199430,100,10 억,,127397,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 160930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9350 90 2 0.97 931271025 101029 160.92 9580 9580 9130 12030 6490 9260 9217.55 1.15 0 6609 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 1016 -21.49 10.15 12 0.93 -435.00 921.00 38300 20240307 -75.59 5350 20241209 74.77 13050 -28.35 20250210 7120 31.32 20250102 27500 -66.00 20240321 5350 74.77 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
3 20250318 150934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9370 110 2 1.19 907974115 98531 156.94 9580 9580 9130 12030 6490 9260 9215.11 1.15 0 7318 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 1018 -21.54 10.17 12 0.91 -435.00 921.00 38300 20240307 -75.54 5350 20241209 75.14 13050 -28.20 20250210 7120 31.60 20250102 27500 -65.93 20240321 5350 75.14 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
4 20250318 140932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9280 20 2 0.22 857546355 93128 148.34 9580 9580 9130 12030 6490 9260 9208.25 1.15 0 5388 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 1009 -21.33 10.08 12 0.86 -435.00 921.00 38300 20240307 -75.77 5350 20241209 73.46 13050 -28.89 20250210 7120 30.34 20250102 27500 -66.25 20240321 5350 73.46 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
5 20250318 130931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9280 20 2 0.22 824025240 89530 142.61 9580 9580 9130 12030 6490 9260 9203.90 1.15 0 6213 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 1009 -21.33 10.08 12 0.82 -435.00 921.00 38300 20240307 -75.77 5350 20241209 73.46 13050 -28.89 20250210 7120 30.34 20250102 27500 -66.25 20240321 5350 73.46 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
6 20250318 120931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9240 -20 5 -0.22 765774250 83233 132.58 9580 9580 9130 12030 6490 9260 9200.37 1.15 0 6115 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 1004 -21.24 10.03 12 0.77 -435.00 921.00 38300 20240307 -75.87 5350 20241209 72.71 13050 -29.20 20250210 7120 29.78 20250102 27500 -66.40 20240321 5350 72.71 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
7 20250318 110930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9230 -30 5 -0.32 691609100 75202 119.78 9580 9580 9130 12030 6490 9260 9196.68 1.15 0 6120 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 1003 -21.22 10.02 12 0.69 -435.00 921.00 38300 20240307 -75.90 5350 20241209 72.52 13050 -29.27 20250210 7120 29.63 20250102 27500 -66.44 20240321 5350 72.52 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
8 20250318 100933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9195 -65 5 -0.70 592854780 64436 102.64 9580 9580 9130 12030 6490 9260 9200.68 1.15 0 6431 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 999 -21.14 9.98 12 0.59 -435.00 921.00 38300 20240307 -75.99 5350 20241209 71.87 13050 -29.54 20250210 7120 29.14 20250102 27500 -66.56 20240321 5350 71.87 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
9 20250318 090936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9210 -50 5 -0.54 368991180 40034 63.77 9580 9580 9170 12030 6490 9260 9216.95 1.15 0 16342 9586 9422 9286 9122 8986 9355 9055 11 2770 100 5740 10 1 10867713 1001 -21.17 10.00 12 0.37 -435.00 921.00 38300 20240307 -75.95 5350 20241209 72.15 13050 -29.43 20250210 7120 29.35 20250102 27500 -66.51 20240321 5350 72.15 20241209 0.90 N 199430 100 10 억 125195 N N 0 N 00 N
10 20250317 160929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9260 -60 5 -0.64 581158760 62741 71.57 9450 9450 9150 12110 6530 9320 9262.83 1.17 0 -2326 9806 9562 9266 9022 8726 9685 9145 11 2790 100 5770 10 1 10867713 1006 -21.29 10.05 12 0.58 -435.00 921.00 38300 20240307 -75.82 5350 20241209 73.08 13050 -29.04 20250210 7120 30.06 20250102 27500 -66.33 20240321 5350 73.08 20241209 0.89 N 199430 100 10 억 127397 N N 0 N 00 N
11 20250317 150928 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9270 -50 5 -0.54 560451990 60506 69.02 9450 9450 9150 12110 6530 9320 9262.75 1.17 0 -1645 9806 9562 9266 9022 8726 9685 9145 11 2790 100 5770 10 1 10867713 1007 -21.31 10.07 12 0.56 -435.00 921.00 38300 20240307 -75.80 5350 20241209 73.27 13050 -28.97 20250210 7120 30.20 20250102 27500 -66.29 20240321 5350 73.27 20241209 0.89 N 199430 100 10 억 127397 N N 0 N 00 N
12 20250317 140930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9260 -60 5 -0.64 502867840 54321 61.97 9450 9450 9150 12110 6530 9320 9257.34 1.17 0 676 9806 9562 9266 9022 8726 9685 9145 11 2790 100 5770 10 1 10867713 1006 -21.29 10.05 12 0.50 -435.00 921.00 38300 20240307 -75.82 5350 20241209 73.08 13050 -29.04 20250210 7120 30.06 20250102 27500 -66.33 20240321 5350 73.08 20241209 0.89 N 199430 100 10 억 127397 N N 0 N 00 N