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
226400/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
20250318,161009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7430,40,2,0.54,1328600370,179649,90.43,7390,7540,7260,9600,5180,7390,7395.52,3.62,0,-26648,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1535,41.74,2.82,12,0.87,178.00,2633.00,8880,20250210,-16.33,4060,20240610,83.00,8880,-16.33,20250210,6330,17.38,20250108,8880,-16.33,20250210,4060,83.00,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250318,151013,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,60,2,0.81,1290255810,174479,87.83,7390,7540,7260,9600,5180,7390,7394.91,3.62,0,-27726,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1539,41.85,2.83,12,0.84,178.00,2633.00,8880,20250210,-16.10,4060,20240610,83.50,8880,-16.10,20250210,6330,17.69,20250108,8880,-16.10,20250210,4060,83.50,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250318,141010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7470,80,2,1.08,1121779075,151842,76.43,7390,7540,7260,9600,5180,7390,7387.80,3.62,0,-25062,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1543,41.97,2.84,12,0.73,178.00,2633.00,8880,20250210,-15.88,4060,20240610,83.99,8880,-15.88,20250210,6330,18.01,20250108,8880,-15.88,20250210,4060,83.99,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250318,131010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7350,-40,5,-0.54,690005495,93860,47.25,7390,7480,7260,9600,5180,7390,7351.43,3.62,0,-29851,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1519,41.29,2.79,12,0.45,178.00,2633.00,8880,20250210,-17.23,4060,20240610,81.03,8880,-17.23,20250210,6330,16.11,20250108,8880,-17.23,20250210,4060,81.03,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250318,121011,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7320,-70,5,-0.95,646216085,87881,44.24,7390,7480,7260,9600,5180,7390,7353.31,3.62,0,-26440,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1512,41.12,2.78,12,0.43,178.00,2633.00,8880,20250210,-17.57,4060,20240610,80.30,8880,-17.57,20250210,6330,15.64,20250108,8880,-17.57,20250210,4060,80.30,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250318,111010,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7340,-50,5,-0.68,553267115,75180,37.84,7390,7480,7260,9600,5180,7390,7359.23,3.62,0,-19867,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1517,41.24,2.79,12,0.36,178.00,2633.00,8880,20250210,-17.34,4060,20240610,80.79,8880,-17.34,20250210,6330,15.96,20250108,8880,-17.34,20250210,4060,80.79,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250318,101012,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7350,-40,5,-0.54,376691535,51005,25.67,7390,7480,7270,9600,5180,7390,7385.38,3.62,0,-17430,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1519,41.29,2.79,12,0.25,178.00,2633.00,8880,20250210,-17.23,4060,20240610,81.03,8880,-17.23,20250210,6330,16.11,20250108,8880,-17.23,20250210,4060,81.03,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250318,091015,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7280,-110,5,-1.49,72121470,9858,4.96,7390,7390,7270,9600,5180,7390,7316.03,3.62,0,-2301,7576,7482,7306,7212,7036,7530,7260,103,2210,500,5320,10,1,20661601,1504,40.90,2.76,12,0.05,178.00,2633.00,8880,20250210,-18.02,4060,20240610,79.31,8880,-18.02,20250210,6330,15.01,20250108,8880,-18.02,20250210,4060,79.31,20240610,5.18,N,226400,500,103 억,,748080,N,N,0,N,00,N
20250317,161007,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7390,150,2,2.07,1429327905,197488,200.14,7240,7400,7130,9410,5070,7240,7237.50,3.66,0,-8136,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1527,41.52,2.81,12,0.96,178.00,2633.00,8880,20250210,-16.78,4060,20240610,82.02,8880,-16.78,20250210,6330,16.75,20250108,8880,-16.78,20250210,4060,82.02,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,151006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7300,60,2,0.83,1203960365,166789,169.03,7240,7320,7130,9410,5070,7240,7218.46,3.66,0,-5095,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1508,41.01,2.77,12,0.81,178.00,2633.00,8880,20250210,-17.79,4060,20240610,79.80,8880,-17.79,20250210,6330,15.32,20250108,8880,-17.79,20250210,4060,79.80,20240610,5.10,N,226400,500,103 억,,756417,N,N,0,N,00,N
20250317,141009,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7190,-50,5,-0.69,870771280,120793,122.41,7240,7320,7130,9410,5070,7240,7208.79,3.66,0,-23626,7426,7332,7266,7172,7106,7380,7220,103,2170,500,5210,10,1,20661601,1486,40.39,2.73,12,0.58,178.00,2633.00,8880,20250210,-19.03,4060,20240610,77.09,8880,-19.03,20250210,6330,13.59,20250108,8880,-19.03,20250210,4060,77.09,20240610,5.10,N,226400,500,103 억,,756417,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 161009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7430 40 2 0.54 1328600370 179649 90.43 7390 7540 7260 9600 5180 7390 7395.52 3.62 0 -26648 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1535 41.74 2.82 12 0.87 178.00 2633.00 8880 20250210 -16.33 4060 20240610 83.00 8880 -16.33 20250210 6330 17.38 20250108 8880 -16.33 20250210 4060 83.00 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
3 20250318 151013 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7450 60 2 0.81 1290255810 174479 87.83 7390 7540 7260 9600 5180 7390 7394.91 3.62 0 -27726 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1539 41.85 2.83 12 0.84 178.00 2633.00 8880 20250210 -16.10 4060 20240610 83.50 8880 -16.10 20250210 6330 17.69 20250108 8880 -16.10 20250210 4060 83.50 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
4 20250318 141010 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7470 80 2 1.08 1121779075 151842 76.43 7390 7540 7260 9600 5180 7390 7387.80 3.62 0 -25062 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1543 41.97 2.84 12 0.73 178.00 2633.00 8880 20250210 -15.88 4060 20240610 83.99 8880 -15.88 20250210 6330 18.01 20250108 8880 -15.88 20250210 4060 83.99 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
5 20250318 131010 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7350 -40 5 -0.54 690005495 93860 47.25 7390 7480 7260 9600 5180 7390 7351.43 3.62 0 -29851 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1519 41.29 2.79 12 0.45 178.00 2633.00 8880 20250210 -17.23 4060 20240610 81.03 8880 -17.23 20250210 6330 16.11 20250108 8880 -17.23 20250210 4060 81.03 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
6 20250318 121011 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7320 -70 5 -0.95 646216085 87881 44.24 7390 7480 7260 9600 5180 7390 7353.31 3.62 0 -26440 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1512 41.12 2.78 12 0.43 178.00 2633.00 8880 20250210 -17.57 4060 20240610 80.30 8880 -17.57 20250210 6330 15.64 20250108 8880 -17.57 20250210 4060 80.30 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
7 20250318 111010 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7340 -50 5 -0.68 553267115 75180 37.84 7390 7480 7260 9600 5180 7390 7359.23 3.62 0 -19867 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1517 41.24 2.79 12 0.36 178.00 2633.00 8880 20250210 -17.34 4060 20240610 80.79 8880 -17.34 20250210 6330 15.96 20250108 8880 -17.34 20250210 4060 80.79 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
8 20250318 101012 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7350 -40 5 -0.54 376691535 51005 25.67 7390 7480 7270 9600 5180 7390 7385.38 3.62 0 -17430 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1519 41.29 2.79 12 0.25 178.00 2633.00 8880 20250210 -17.23 4060 20240610 81.03 8880 -17.23 20250210 6330 16.11 20250108 8880 -17.23 20250210 4060 81.03 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
9 20250318 091015 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7280 -110 5 -1.49 72121470 9858 4.96 7390 7390 7270 9600 5180 7390 7316.03 3.62 0 -2301 7576 7482 7306 7212 7036 7530 7260 103 2210 500 5320 10 1 20661601 1504 40.90 2.76 12 0.05 178.00 2633.00 8880 20250210 -18.02 4060 20240610 79.31 8880 -18.02 20250210 6330 15.01 20250108 8880 -18.02 20250210 4060 79.31 20240610 5.18 N 226400 500 103 억 748080 N N 0 N 00 N
10 20250317 161007 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7390 150 2 2.07 1429327905 197488 200.14 7240 7400 7130 9410 5070 7240 7237.50 3.66 0 -8136 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1527 41.52 2.81 12 0.96 178.00 2633.00 8880 20250210 -16.78 4060 20240610 82.02 8880 -16.78 20250210 6330 16.75 20250108 8880 -16.78 20250210 4060 82.02 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
11 20250317 151006 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7300 60 2 0.83 1203960365 166789 169.03 7240 7320 7130 9410 5070 7240 7218.46 3.66 0 -5095 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1508 41.01 2.77 12 0.81 178.00 2633.00 8880 20250210 -17.79 4060 20240610 79.80 8880 -17.79 20250210 6330 15.32 20250108 8880 -17.79 20250210 4060 79.80 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N
12 20250317 141009 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7190 -50 5 -0.69 870771280 120793 122.41 7240 7320 7130 9410 5070 7240 7208.79 3.66 0 -23626 7426 7332 7266 7172 7106 7380 7220 103 2170 500 5210 10 1 20661601 1486 40.39 2.73 12 0.58 178.00 2633.00 8880 20250210 -19.03 4060 20240610 77.09 8880 -19.03 20250210 6330 13.59 20250108 8880 -19.03 20250210 4060 77.09 20240610 5.10 N 226400 500 103 억 756417 N N 0 N 00 N