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
305090/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
20250318,161127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-40,5,-0.40,722959285,71710,111.98,9910,10290,9910,13050,7030,10040,10083.47,0.73,0,-1442,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1664,263.16,18.02,12,0.43,38.00,555.00,16190,20240923,-38.23,4880,20240308,104.92,12760,-21.63,20250219,9430,6.04,20250120,16190,-38.23,20240923,5470,82.82,20240318,0.63,N,305090,500,83 억,,121244,N,N,252,N,00,N
20250318,151131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,0,3,0.00,686094355,68027,106.23,9910,10290,9910,13050,7030,10040,10085.62,0.73,0,-597,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1670,264.21,18.09,12,0.41,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,5470,83.55,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N
20250318,141129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,0,3,0.00,629246375,62366,97.39,9910,10290,9910,13050,7030,10040,10089.57,0.73,0,1557,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1670,264.21,18.09,12,0.37,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,5470,83.55,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N
20250318,131128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-50,5,-0.50,558733360,55289,86.34,9910,10290,9910,13050,7030,10040,10105.69,0.73,0,2022,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1662,262.89,18.00,12,0.33,38.00,555.00,16190,20240923,-38.30,4880,20240308,104.71,12760,-21.71,20250219,9430,5.94,20250120,16190,-38.30,20240923,5470,82.63,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N
20250318,121131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,10,2,0.10,440817290,43475,67.89,9910,10290,9910,13050,7030,10040,10139.56,0.73,0,2341,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1672,264.47,18.11,12,0.26,38.00,555.00,16190,20240923,-37.92,4880,20240308,105.94,12760,-21.24,20250219,9430,6.57,20250120,16190,-37.92,20240923,5470,83.73,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N
20250318,111128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,30,2,0.30,398176180,39216,61.24,9910,10290,9910,13050,7030,10040,10153.41,0.73,0,2620,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1675,265.00,18.14,12,0.24,38.00,555.00,16190,20240923,-37.80,4880,20240308,106.35,12760,-21.08,20250219,9430,6.79,20250120,16190,-37.80,20240923,5470,84.10,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N
20250318,101130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10220,180,2,1.79,293785320,28886,45.11,9910,10290,9910,13050,7030,10040,10170.51,0.73,0,4205,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1700,268.95,18.41,12,0.17,38.00,555.00,16190,20240923,-36.87,4880,20240308,109.43,12760,-19.91,20250219,9430,8.38,20250120,16190,-36.87,20240923,5470,86.84,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N
20250318,091133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,40,2,0.40,36858860,3672,5.73,9910,10090,9910,13050,7030,10040,10037.82,0.73,0,1539,10413,10226,10013,9826,9613,10120,9720,83,3010,500,7220,10,1,16637660,1677,265.26,18.16,12,0.02,38.00,555.00,16190,20240923,-37.74,4880,20240308,106.56,12760,-21.00,20250219,9430,6.89,20250120,16190,-37.74,20240923,5470,84.28,20240318,0.63,N,305090,500,83 억,,121244,N,N,3,N,00,N
20250317,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,-50,5,-0.50,631156260,63433,73.43,10100,10200,9800,13110,7070,10090,9948.52,0.74,0,-2986,10363,10226,10013,9876,9663,10120,9770,83,3020,500,7260,10,1,16637660,1670,264.21,18.09,12,0.38,38.00,555.00,16190,20240923,-37.99,4880,20240308,105.74,12760,-21.32,20250219,9430,6.47,20250120,16190,-37.99,20240923,5470,83.55,20240318,0.61,N,305090,500,83 억,,123628,N,N,3,N,00,N
20250317,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,-20,5,-0.20,571509750,57477,66.54,10100,10200,9800,13110,7070,10090,9943.28,0.74,0,-1672,10363,10226,10013,9876,9663,10120,9770,83,3020,500,7260,10,1,16637660,1675,265.00,18.14,12,0.35,38.00,555.00,16190,20240923,-37.80,4880,20240308,106.35,12760,-21.08,20250219,9430,6.79,20250120,16190,-37.80,20240923,5470,84.10,20240318,0.61,N,305090,500,83 억,,123628,N,N,0,N,00,N
20250317,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-120,5,-1.19,470036245,47348,54.81,10100,10200,9800,13110,7070,10090,9927.27,0.74,0,-5180,10363,10226,10013,9876,9663,10120,9770,83,3020,500,7260,10,1,16637660,1659,262.37,17.96,12,0.28,38.00,555.00,16190,20240923,-38.42,4880,20240308,104.30,12760,-21.87,20250219,9430,5.73,20250120,16190,-38.42,20240923,5470,82.27,20240318,0.61,N,305090,500,83 억,,123628,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 161127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10000 -40 5 -0.40 722959285 71710 111.98 9910 10290 9910 13050 7030 10040 10083.47 0.73 0 -1442 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1664 263.16 18.02 12 0.43 38.00 555.00 16190 20240923 -38.23 4880 20240308 104.92 12760 -21.63 20250219 9430 6.04 20250120 16190 -38.23 20240923 5470 82.82 20240318 0.63 N 305090 500 83 억 121244 N N 252 N 00 N
3 20250318 151131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 0 3 0.00 686094355 68027 106.23 9910 10290 9910 13050 7030 10040 10085.62 0.73 0 -597 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1670 264.21 18.09 12 0.41 38.00 555.00 16190 20240923 -37.99 4880 20240308 105.74 12760 -21.32 20250219 9430 6.47 20250120 16190 -37.99 20240923 5470 83.55 20240318 0.63 N 305090 500 83 억 121244 N N 3 N 00 N
4 20250318 141129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 0 3 0.00 629246375 62366 97.39 9910 10290 9910 13050 7030 10040 10089.57 0.73 0 1557 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1670 264.21 18.09 12 0.37 38.00 555.00 16190 20240923 -37.99 4880 20240308 105.74 12760 -21.32 20250219 9430 6.47 20250120 16190 -37.99 20240923 5470 83.55 20240318 0.63 N 305090 500 83 억 121244 N N 3 N 00 N
5 20250318 131128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9990 -50 5 -0.50 558733360 55289 86.34 9910 10290 9910 13050 7030 10040 10105.69 0.73 0 2022 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1662 262.89 18.00 12 0.33 38.00 555.00 16190 20240923 -38.30 4880 20240308 104.71 12760 -21.71 20250219 9430 5.94 20250120 16190 -38.30 20240923 5470 82.63 20240318 0.63 N 305090 500 83 억 121244 N N 3 N 00 N
6 20250318 121131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10050 10 2 0.10 440817290 43475 67.89 9910 10290 9910 13050 7030 10040 10139.56 0.73 0 2341 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1672 264.47 18.11 12 0.26 38.00 555.00 16190 20240923 -37.92 4880 20240308 105.94 12760 -21.24 20250219 9430 6.57 20250120 16190 -37.92 20240923 5470 83.73 20240318 0.63 N 305090 500 83 억 121244 N N 3 N 00 N
7 20250318 111128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 30 2 0.30 398176180 39216 61.24 9910 10290 9910 13050 7030 10040 10153.41 0.73 0 2620 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1675 265.00 18.14 12 0.24 38.00 555.00 16190 20240923 -37.80 4880 20240308 106.35 12760 -21.08 20250219 9430 6.79 20250120 16190 -37.80 20240923 5470 84.10 20240318 0.63 N 305090 500 83 억 121244 N N 3 N 00 N
8 20250318 101130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10220 180 2 1.79 293785320 28886 45.11 9910 10290 9910 13050 7030 10040 10170.51 0.73 0 4205 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1700 268.95 18.41 12 0.17 38.00 555.00 16190 20240923 -36.87 4880 20240308 109.43 12760 -19.91 20250219 9430 8.38 20250120 16190 -36.87 20240923 5470 86.84 20240318 0.63 N 305090 500 83 억 121244 N N 3 N 00 N
9 20250318 091133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10080 40 2 0.40 36858860 3672 5.73 9910 10090 9910 13050 7030 10040 10037.82 0.73 0 1539 10413 10226 10013 9826 9613 10120 9720 83 3010 500 7220 10 1 16637660 1677 265.26 18.16 12 0.02 38.00 555.00 16190 20240923 -37.74 4880 20240308 106.56 12760 -21.00 20250219 9430 6.89 20250120 16190 -37.74 20240923 5470 84.28 20240318 0.63 N 305090 500 83 억 121244 N N 3 N 00 N
10 20250317 161125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10040 -50 5 -0.50 631156260 63433 73.43 10100 10200 9800 13110 7070 10090 9948.52 0.74 0 -2986 10363 10226 10013 9876 9663 10120 9770 83 3020 500 7260 10 1 16637660 1670 264.21 18.09 12 0.38 38.00 555.00 16190 20240923 -37.99 4880 20240308 105.74 12760 -21.32 20250219 9430 6.47 20250120 16190 -37.99 20240923 5470 83.55 20240318 0.61 N 305090 500 83 억 123628 N N 3 N 00 N
11 20250317 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 -20 5 -0.20 571509750 57477 66.54 10100 10200 9800 13110 7070 10090 9943.28 0.74 0 -1672 10363 10226 10013 9876 9663 10120 9770 83 3020 500 7260 10 1 16637660 1675 265.00 18.14 12 0.35 38.00 555.00 16190 20240923 -37.80 4880 20240308 106.35 12760 -21.08 20250219 9430 6.79 20250120 16190 -37.80 20240923 5470 84.10 20240318 0.61 N 305090 500 83 억 123628 N N 0 N 00 N
12 20250317 141127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9970 -120 5 -1.19 470036245 47348 54.81 10100 10200 9800 13110 7070 10090 9927.27 0.74 0 -5180 10363 10226 10013 9876 9663 10120 9770 83 3020 500 7260 10 1 16637660 1659 262.37 17.96 12 0.28 38.00 555.00 16190 20240923 -38.42 4880 20240308 104.30 12760 -21.87 20250219 9430 5.73 20250120 16190 -38.42 20240923 5470 82.27 20240318 0.61 N 305090 500 83 억 123628 N N 0 N 00 N