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
290660/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
20250318,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,793,1,2,0.13,15039034,18914,177.83,773,817,773,1029,555,792,795.13,0.18,0,-717,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,365,-3.87,1.06,12,0.04,-205.00,749.00,1390,20240322,-42.95,671,20241209,18.18,923,-14.08,20250114,750,5.73,20250217,1390,-42.95,20240322,671,18.18,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250318,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,796,4,2,0.51,14233346,17898,168.28,773,817,773,1029,555,792,795.25,0.18,0,-669,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,367,-3.88,1.06,12,0.04,-205.00,749.00,1390,20240322,-42.73,671,20241209,18.63,923,-13.76,20250114,750,6.13,20250217,1390,-42.73,20240322,671,18.63,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250318,141113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,799,7,2,0.88,9742584,12233,115.02,773,817,773,1029,555,792,796.42,0.18,0,-994,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,368,-3.90,1.07,12,0.03,-205.00,749.00,1390,20240322,-42.52,671,20241209,19.08,923,-13.43,20250114,750,6.53,20250217,1390,-42.52,20240322,671,19.08,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250318,131112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,798,6,2,0.76,9060504,11373,106.93,773,817,773,1029,555,792,796.67,0.18,0,-994,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,368,-3.89,1.07,12,0.02,-205.00,749.00,1390,20240322,-42.59,671,20241209,18.93,923,-13.54,20250114,750,6.40,20250217,1390,-42.59,20240322,671,18.93,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250318,121115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,0,3,0.00,6888744,8648,81.31,773,817,773,1029,555,792,796.57,0.18,0,-997,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,365,-3.86,1.06,12,0.02,-205.00,749.00,1390,20240322,-43.02,671,20241209,18.03,923,-14.19,20250114,750,5.60,20250217,1390,-43.02,20240322,671,18.03,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250318,111113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,0,3,0.00,6821470,8563,80.51,773,817,773,1029,555,792,796.62,0.18,0,-997,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,365,-3.86,1.06,12,0.02,-205.00,749.00,1390,20240322,-43.02,671,20241209,18.03,923,-14.19,20250114,750,5.60,20250217,1390,-43.02,20240322,671,18.03,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250318,101115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,798,6,2,0.76,6691456,8400,78.98,773,817,773,1029,555,792,796.60,0.18,0,-997,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,368,-3.89,1.07,12,0.02,-205.00,749.00,1390,20240322,-42.59,671,20241209,18.93,923,-13.54,20250114,750,6.40,20250217,1390,-42.59,20240322,671,18.93,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250318,091118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,801,9,2,1.14,5796515,7274,68.39,773,817,773,1029,555,792,796.88,0.18,0,-907,816,803,795,782,774,810,789,230,237,500,570,1,1,46081399,369,-3.91,1.07,12,0.02,-205.00,749.00,1390,20240322,-42.37,671,20241209,19.37,923,-13.22,20250114,750,6.80,20250217,1390,-42.37,20240322,671,19.37,20241209,0.00,N,290660,500,230 억,,84256,N,N,0,N,00,N
20250317,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,5,2,0.64,8023251,10136,127.88,787,808,787,1023,551,787,791.54,0.18,0,-160,817,802,789,774,761,809,781,230,236,500,560,1,1,46081399,365,-3.86,1.06,12,0.02,-205.00,749.00,1390,20240322,-43.02,671,20241209,18.03,923,-14.19,20250114,750,5.60,20250217,1390,-43.02,20240322,671,18.03,20241209,0.00,N,290660,500,230 억,,84416,N,N,0,N,00,N
20250317,151109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,5,2,0.64,7401953,9349,117.95,787,808,787,1023,551,787,791.74,0.18,0,-159,817,802,789,774,761,809,781,230,236,500,560,1,1,46081399,365,-3.86,1.06,12,0.02,-205.00,749.00,1390,20240322,-43.02,671,20241209,18.03,923,-14.19,20250114,750,5.60,20250217,1390,-43.02,20240322,671,18.03,20241209,0.00,N,290660,500,230 억,,84416,N,N,0,N,00,N
20250317,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,792,5,2,0.64,6908885,8723,110.06,787,808,787,1023,551,787,792.03,0.18,0,-161,817,802,789,774,761,809,781,230,236,500,560,1,1,46081399,365,-3.86,1.06,12,0.02,-205.00,749.00,1390,20240322,-43.02,671,20241209,18.03,923,-14.19,20250114,750,5.60,20250217,1390,-43.02,20240322,671,18.03,20241209,0.00,N,290660,500,230 억,,84416,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 161111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 793 1 2 0.13 15039034 18914 177.83 773 817 773 1029 555 792 795.13 0.18 0 -717 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 365 -3.87 1.06 12 0.04 -205.00 749.00 1390 20240322 -42.95 671 20241209 18.18 923 -14.08 20250114 750 5.73 20250217 1390 -42.95 20240322 671 18.18 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
3 20250318 151116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 796 4 2 0.51 14233346 17898 168.28 773 817 773 1029 555 792 795.25 0.18 0 -669 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 367 -3.88 1.06 12 0.04 -205.00 749.00 1390 20240322 -42.73 671 20241209 18.63 923 -13.76 20250114 750 6.13 20250217 1390 -42.73 20240322 671 18.63 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
4 20250318 141113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 799 7 2 0.88 9742584 12233 115.02 773 817 773 1029 555 792 796.42 0.18 0 -994 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 368 -3.90 1.07 12 0.03 -205.00 749.00 1390 20240322 -42.52 671 20241209 19.08 923 -13.43 20250114 750 6.53 20250217 1390 -42.52 20240322 671 19.08 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
5 20250318 131112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 798 6 2 0.76 9060504 11373 106.93 773 817 773 1029 555 792 796.67 0.18 0 -994 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 368 -3.89 1.07 12 0.02 -205.00 749.00 1390 20240322 -42.59 671 20241209 18.93 923 -13.54 20250114 750 6.40 20250217 1390 -42.59 20240322 671 18.93 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
6 20250318 121115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 792 0 3 0.00 6888744 8648 81.31 773 817 773 1029 555 792 796.57 0.18 0 -997 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 365 -3.86 1.06 12 0.02 -205.00 749.00 1390 20240322 -43.02 671 20241209 18.03 923 -14.19 20250114 750 5.60 20250217 1390 -43.02 20240322 671 18.03 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
7 20250318 111113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 792 0 3 0.00 6821470 8563 80.51 773 817 773 1029 555 792 796.62 0.18 0 -997 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 365 -3.86 1.06 12 0.02 -205.00 749.00 1390 20240322 -43.02 671 20241209 18.03 923 -14.19 20250114 750 5.60 20250217 1390 -43.02 20240322 671 18.03 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
8 20250318 101115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 798 6 2 0.76 6691456 8400 78.98 773 817 773 1029 555 792 796.60 0.18 0 -997 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 368 -3.89 1.07 12 0.02 -205.00 749.00 1390 20240322 -42.59 671 20241209 18.93 923 -13.54 20250114 750 6.40 20250217 1390 -42.59 20240322 671 18.93 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
9 20250318 091118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 801 9 2 1.14 5796515 7274 68.39 773 817 773 1029 555 792 796.88 0.18 0 -907 816 803 795 782 774 810 789 230 237 500 570 1 1 46081399 369 -3.91 1.07 12 0.02 -205.00 749.00 1390 20240322 -42.37 671 20241209 19.37 923 -13.22 20250114 750 6.80 20250217 1390 -42.37 20240322 671 19.37 20241209 0.00 N 290660 500 230 억 84256 N N 0 N 00 N
10 20250317 161110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 792 5 2 0.64 8023251 10136 127.88 787 808 787 1023 551 787 791.54 0.18 0 -160 817 802 789 774 761 809 781 230 236 500 560 1 1 46081399 365 -3.86 1.06 12 0.02 -205.00 749.00 1390 20240322 -43.02 671 20241209 18.03 923 -14.19 20250114 750 5.60 20250217 1390 -43.02 20240322 671 18.03 20241209 0.00 N 290660 500 230 억 84416 N N 0 N 00 N
11 20250317 151109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 792 5 2 0.64 7401953 9349 117.95 787 808 787 1023 551 787 791.74 0.18 0 -159 817 802 789 774 761 809 781 230 236 500 560 1 1 46081399 365 -3.86 1.06 12 0.02 -205.00 749.00 1390 20240322 -43.02 671 20241209 18.03 923 -14.19 20250114 750 5.60 20250217 1390 -43.02 20240322 671 18.03 20241209 0.00 N 290660 500 230 억 84416 N N 0 N 00 N
12 20250317 141112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 792 5 2 0.64 6908885 8723 110.06 787 808 787 1023 551 787 792.03 0.18 0 -161 817 802 789 774 761 809 781 230 236 500 560 1 1 46081399 365 -3.86 1.06 12 0.02 -205.00 749.00 1390 20240322 -43.02 671 20241209 18.03 923 -14.19 20250114 750 5.60 20250217 1390 -43.02 20240322 671 18.03 20241209 0.00 N 290660 500 230 억 84416 N N 0 N 00 N