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
228670/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
20250318,161012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8440,-10,5,-0.12,778444030,92292,35.52,8370,8620,8120,10980,5920,8450,8434.58,11.61,0,-7826,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1309,-60.72,1.03,12,0.59,-139.00,8212.00,17680,20240319,-52.26,5070,20241210,66.47,9200,-8.26,20250212,5710,47.81,20250102,17680,-52.26,20240319,5070,66.47,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250318,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,40,2,0.47,767535140,91002,35.02,8370,8620,8120,10980,5920,8450,8434.27,11.61,0,-7142,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1317,-61.08,1.03,12,0.59,-139.00,8212.00,17680,20240319,-51.98,5070,20241210,67.46,9200,-7.72,20250212,5710,48.69,20250102,17680,-51.98,20240319,5070,67.46,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250318,141013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,80,2,0.95,667181110,79220,30.49,8370,8620,8120,10980,5920,8450,8421.88,11.61,0,-6561,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1323,-61.37,1.04,12,0.51,-139.00,8212.00,17680,20240319,-51.75,5070,20241210,68.24,9200,-7.28,20250212,5710,49.39,20250102,17680,-51.75,20240319,5070,68.24,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250318,131012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8420,-30,5,-0.36,425436950,50684,19.50,8370,8620,8120,10980,5920,8450,8393.91,11.61,0,-14360,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1306,-60.58,1.03,12,0.33,-139.00,8212.00,17680,20240319,-52.38,5070,20241210,66.07,9200,-8.48,20250212,5710,47.46,20250102,17680,-52.38,20240319,5070,66.07,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250318,121014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,-50,5,-0.59,395788200,47158,18.15,8370,8620,8120,10980,5920,8450,8392.81,11.61,0,-11915,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1303,-60.43,1.02,12,0.30,-139.00,8212.00,17680,20240319,-52.49,5070,20241210,65.68,9200,-8.70,20250212,5710,47.11,20250102,17680,-52.49,20240319,5070,65.68,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250318,111013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8400,-50,5,-0.59,366020480,43617,16.78,8370,8620,8120,10980,5920,8450,8391.69,11.61,0,-8831,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1303,-60.43,1.02,12,0.28,-139.00,8212.00,17680,20240319,-52.49,5070,20241210,65.68,9200,-8.70,20250212,5710,47.11,20250102,17680,-52.49,20240319,5070,65.68,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250318,101015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,30,2,0.36,269748230,32243,12.41,8370,8620,8120,10980,5920,8450,8366.10,11.61,0,-1159,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1316,-61.01,1.03,12,0.21,-139.00,8212.00,17680,20240319,-52.04,5070,20241210,67.26,9200,-7.83,20250212,5710,48.51,20250102,17680,-52.04,20240319,5070,67.26,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250318,091018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-190,5,-2.25,93156580,11239,4.33,8370,8450,8120,10980,5920,8450,8288.69,11.61,0,149,9136,8792,8216,7872,7296,8965,8045,78,2530,500,5740,10,1,15513053,1281,-59.42,1.01,12,0.07,-139.00,8212.00,17680,20240319,-53.28,5070,20241210,62.92,9200,-10.22,20250212,5710,44.66,20250102,17680,-53.28,20240319,5070,62.92,20241210,3.39,N,228670,500,77 억,,1801463,N,N,1,N,00,N
20250317,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8450,550,2,6.96,2145043175,259398,442.23,8000,8560,7640,10270,5530,7900,8269.08,11.36,0,47150,8266,8082,7906,7722,7546,8175,7815,78,2370,500,5370,10,1,15513053,1311,-60.79,1.03,12,1.67,-139.00,8212.00,17680,20240319,-52.21,5070,20241210,66.67,9200,-8.15,20250212,5710,47.99,20250102,17680,-52.21,20240319,5070,66.67,20241210,3.31,N,228670,500,77 억,,1762679,N,N,1,N,00,N
20250317,151009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,600,2,7.59,2064200555,249815,425.89,8000,8560,7640,10270,5530,7900,8262.92,11.36,0,44540,8266,8082,7906,7722,7546,8175,7815,78,2370,500,5370,10,1,15513053,1319,-61.15,1.04,12,1.61,-139.00,8212.00,17680,20240319,-51.92,5070,20241210,67.65,9200,-7.61,20250212,5710,48.86,20250102,17680,-51.92,20240319,5070,67.65,20241210,3.31,N,228670,500,77 억,,1762679,N,N,0,N,00,N
20250317,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,560,2,7.09,1818576335,220757,376.35,8000,8560,7640,10270,5530,7900,8237.91,11.36,0,48470,8266,8082,7906,7722,7546,8175,7815,78,2370,500,5370,10,1,15513053,1312,-60.86,1.03,12,1.42,-139.00,8212.00,17680,20240319,-52.15,5070,20241210,66.86,9200,-8.04,20250212,5710,48.16,20250102,17680,-52.15,20240319,5070,66.86,20241210,3.31,N,228670,500,77 억,,1762679,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 161012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8440 -10 5 -0.12 778444030 92292 35.52 8370 8620 8120 10980 5920 8450 8434.58 11.61 0 -7826 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1309 -60.72 1.03 12 0.59 -139.00 8212.00 17680 20240319 -52.26 5070 20241210 66.47 9200 -8.26 20250212 5710 47.81 20250102 17680 -52.26 20240319 5070 66.47 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
3 20250318 151016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 40 2 0.47 767535140 91002 35.02 8370 8620 8120 10980 5920 8450 8434.27 11.61 0 -7142 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1317 -61.08 1.03 12 0.59 -139.00 8212.00 17680 20240319 -51.98 5070 20241210 67.46 9200 -7.72 20250212 5710 48.69 20250102 17680 -51.98 20240319 5070 67.46 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
4 20250318 141013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8530 80 2 0.95 667181110 79220 30.49 8370 8620 8120 10980 5920 8450 8421.88 11.61 0 -6561 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1323 -61.37 1.04 12 0.51 -139.00 8212.00 17680 20240319 -51.75 5070 20241210 68.24 9200 -7.28 20250212 5710 49.39 20250102 17680 -51.75 20240319 5070 68.24 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
5 20250318 131012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8420 -30 5 -0.36 425436950 50684 19.50 8370 8620 8120 10980 5920 8450 8393.91 11.61 0 -14360 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1306 -60.58 1.03 12 0.33 -139.00 8212.00 17680 20240319 -52.38 5070 20241210 66.07 9200 -8.48 20250212 5710 47.46 20250102 17680 -52.38 20240319 5070 66.07 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
6 20250318 121014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 -50 5 -0.59 395788200 47158 18.15 8370 8620 8120 10980 5920 8450 8392.81 11.61 0 -11915 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1303 -60.43 1.02 12 0.30 -139.00 8212.00 17680 20240319 -52.49 5070 20241210 65.68 9200 -8.70 20250212 5710 47.11 20250102 17680 -52.49 20240319 5070 65.68 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
7 20250318 111013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8400 -50 5 -0.59 366020480 43617 16.78 8370 8620 8120 10980 5920 8450 8391.69 11.61 0 -8831 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1303 -60.43 1.02 12 0.28 -139.00 8212.00 17680 20240319 -52.49 5070 20241210 65.68 9200 -8.70 20250212 5710 47.11 20250102 17680 -52.49 20240319 5070 65.68 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
8 20250318 101015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8480 30 2 0.36 269748230 32243 12.41 8370 8620 8120 10980 5920 8450 8366.10 11.61 0 -1159 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1316 -61.01 1.03 12 0.21 -139.00 8212.00 17680 20240319 -52.04 5070 20241210 67.26 9200 -7.83 20250212 5710 48.51 20250102 17680 -52.04 20240319 5070 67.26 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
9 20250318 091018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 -190 5 -2.25 93156580 11239 4.33 8370 8450 8120 10980 5920 8450 8288.69 11.61 0 149 9136 8792 8216 7872 7296 8965 8045 78 2530 500 5740 10 1 15513053 1281 -59.42 1.01 12 0.07 -139.00 8212.00 17680 20240319 -53.28 5070 20241210 62.92 9200 -10.22 20250212 5710 44.66 20250102 17680 -53.28 20240319 5070 62.92 20241210 3.39 N 228670 500 77 억 1801463 N N 1 N 00 N
10 20250317 161010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8450 550 2 6.96 2145043175 259398 442.23 8000 8560 7640 10270 5530 7900 8269.08 11.36 0 47150 8266 8082 7906 7722 7546 8175 7815 78 2370 500 5370 10 1 15513053 1311 -60.79 1.03 12 1.67 -139.00 8212.00 17680 20240319 -52.21 5070 20241210 66.67 9200 -8.15 20250212 5710 47.99 20250102 17680 -52.21 20240319 5070 66.67 20241210 3.31 N 228670 500 77 억 1762679 N N 1 N 00 N
11 20250317 151009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 600 2 7.59 2064200555 249815 425.89 8000 8560 7640 10270 5530 7900 8262.92 11.36 0 44540 8266 8082 7906 7722 7546 8175 7815 78 2370 500 5370 10 1 15513053 1319 -61.15 1.04 12 1.61 -139.00 8212.00 17680 20240319 -51.92 5070 20241210 67.65 9200 -7.61 20250212 5710 48.86 20250102 17680 -51.92 20240319 5070 67.65 20241210 3.31 N 228670 500 77 억 1762679 N N 0 N 00 N
12 20250317 141012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8460 560 2 7.09 1818576335 220757 376.35 8000 8560 7640 10270 5530 7900 8237.91 11.36 0 48470 8266 8082 7906 7722 7546 8175 7815 78 2370 500 5370 10 1 15513053 1312 -60.86 1.03 12 1.42 -139.00 8212.00 17680 20240319 -52.15 5070 20241210 66.86 9200 -8.04 20250212 5710 48.16 20250102 17680 -52.15 20240319 5070 66.86 20241210 3.31 N 228670 500 77 억 1762679 N N 0 N 00 N