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
314930/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
20250318,161135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13400,-140,5,-1.03,1234251685,91458,45.41,13410,13750,13300,17600,9480,13540,13496.03,3.51,0,3084,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,3988,-406.06,7.40,12,0.31,-33.00,1811.00,24200,20241011,-44.63,8250,20240417,62.42,17170,-21.96,20250107,12200,9.84,20250310,24200,-44.63,20241011,8250,62.42,20240417,3.96,N,314930,500,148 억,,1044475,N,N,990,N,00,N
20250318,151140,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13410,-130,5,-0.96,1172238285,86833,43.12,13410,13750,13300,17600,9480,13540,13499.92,3.51,0,3844,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,3991,-406.36,7.40,12,0.29,-33.00,1811.00,24200,20241011,-44.59,8250,20240417,62.55,17170,-21.90,20250107,12200,9.92,20250310,24200,-44.59,20241011,8250,62.55,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N
20250318,141137,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13420,-120,5,-0.89,1020240485,75517,37.50,13410,13750,13300,17600,9480,13540,13510.08,3.51,0,971,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,3994,-406.67,7.41,12,0.25,-33.00,1811.00,24200,20241011,-44.55,8250,20240417,62.67,17170,-21.84,20250107,12200,10.00,20250310,24200,-44.55,20241011,8250,62.67,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N
20250318,131136,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13510,-30,5,-0.22,908014625,67171,33.35,13410,13750,13300,17600,9480,13540,13517.96,3.51,0,1734,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,4021,-409.39,7.46,12,0.23,-33.00,1811.00,24200,20241011,-44.17,8250,20240417,63.76,17170,-21.32,20250107,12200,10.74,20250310,24200,-44.17,20241011,8250,63.76,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N
20250318,121139,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13580,40,2,0.30,796417120,58908,29.25,13410,13750,13300,17600,9480,13540,13519.68,3.51,0,-1846,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,4042,-411.52,7.50,12,0.20,-33.00,1811.00,24200,20241011,-43.88,8250,20240417,64.61,17170,-20.91,20250107,12200,11.31,20250310,24200,-43.88,20241011,8250,64.61,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N
20250318,111136,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13660,120,2,0.89,652141180,48271,23.97,13410,13750,13300,17600,9480,13540,13510.00,3.51,0,-4090,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,4066,-413.94,7.54,12,0.16,-33.00,1811.00,24200,20241011,-43.55,8250,20240417,65.58,17170,-20.44,20250107,12200,11.97,20250310,24200,-43.55,20241011,8250,65.58,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N
20250318,101139,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13640,100,2,0.74,410958100,30563,15.18,13410,13750,13300,17600,9480,13540,13446.26,3.51,0,-10889,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,4060,-413.33,7.53,12,0.10,-33.00,1811.00,24200,20241011,-43.64,8250,20240417,65.33,17170,-20.56,20250107,12200,11.80,20250310,24200,-43.64,20241011,8250,65.33,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N
20250318,091142,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13360,-180,5,-1.33,100275550,7491,3.72,13410,13550,13300,17600,9480,13540,13386.14,3.51,0,-2082,14346,13942,13326,12922,12306,14145,13125,149,4060,500,8390,10,1,29764103,3976,-404.85,7.38,12,0.03,-33.00,1811.00,24200,20241011,-44.79,8250,20240417,61.94,17170,-22.19,20250107,12200,9.51,20250310,24200,-44.79,20241011,8250,61.94,20240417,3.96,N,314930,500,148 억,,1044475,N,N,938,N,00,N
20250317,161133,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13540,480,2,3.68,2648545065,200557,196.94,13060,13730,12710,16970,9150,13060,13204.34,3.45,0,30905,13466,13262,13126,12922,12786,13195,12855,149,3910,500,8090,10,1,29764103,4030,-410.30,7.48,12,0.67,-33.00,1811.00,24200,20241011,-44.05,8250,20240417,64.12,17170,-21.14,20250107,12200,10.98,20250310,24200,-44.05,20241011,8250,64.12,20240417,3.94,N,314930,500,148 억,,1027239,N,N,749,N,00,N
20250317,151132,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13470,410,2,3.14,2530299365,191818,188.36,13060,13730,12710,16970,9150,13060,13191.15,3.45,0,31163,13466,13262,13126,12922,12786,13195,12855,149,3910,500,8090,10,1,29764103,4009,-408.18,7.44,12,0.64,-33.00,1811.00,24200,20241011,-44.34,8250,20240417,63.27,17170,-21.55,20250107,12200,10.41,20250310,24200,-44.34,20241011,8250,63.27,20240417,3.94,N,314930,500,148 억,,1027239,N,N,972,N,00,N
20250317,141135,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13470,410,2,3.14,2185199715,166213,163.21,13060,13730,12710,16970,9150,13060,13146.98,3.45,0,23208,13466,13262,13126,12922,12786,13195,12855,149,3910,500,8090,10,1,29764103,4009,-408.18,7.44,12,0.56,-33.00,1811.00,24200,20241011,-44.34,8250,20240417,63.27,17170,-21.55,20250107,12200,10.41,20250310,24200,-44.34,20241011,8250,63.27,20240417,3.94,N,314930,500,148 억,,1027239,N,N,972,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 161135 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13400 -140 5 -1.03 1234251685 91458 45.41 13410 13750 13300 17600 9480 13540 13496.03 3.51 0 3084 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 3988 -406.06 7.40 12 0.31 -33.00 1811.00 24200 20241011 -44.63 8250 20240417 62.42 17170 -21.96 20250107 12200 9.84 20250310 24200 -44.63 20241011 8250 62.42 20240417 3.96 N 314930 500 148 억 1044475 N N 990 N 00 N
3 20250318 151140 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13410 -130 5 -0.96 1172238285 86833 43.12 13410 13750 13300 17600 9480 13540 13499.92 3.51 0 3844 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 3991 -406.36 7.40 12 0.29 -33.00 1811.00 24200 20241011 -44.59 8250 20240417 62.55 17170 -21.90 20250107 12200 9.92 20250310 24200 -44.59 20241011 8250 62.55 20240417 3.96 N 314930 500 148 억 1044475 N N 938 N 00 N
4 20250318 141137 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13420 -120 5 -0.89 1020240485 75517 37.50 13410 13750 13300 17600 9480 13540 13510.08 3.51 0 971 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 3994 -406.67 7.41 12 0.25 -33.00 1811.00 24200 20241011 -44.55 8250 20240417 62.67 17170 -21.84 20250107 12200 10.00 20250310 24200 -44.55 20241011 8250 62.67 20240417 3.96 N 314930 500 148 억 1044475 N N 938 N 00 N
5 20250318 131136 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13510 -30 5 -0.22 908014625 67171 33.35 13410 13750 13300 17600 9480 13540 13517.96 3.51 0 1734 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 4021 -409.39 7.46 12 0.23 -33.00 1811.00 24200 20241011 -44.17 8250 20240417 63.76 17170 -21.32 20250107 12200 10.74 20250310 24200 -44.17 20241011 8250 63.76 20240417 3.96 N 314930 500 148 억 1044475 N N 938 N 00 N
6 20250318 121139 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13580 40 2 0.30 796417120 58908 29.25 13410 13750 13300 17600 9480 13540 13519.68 3.51 0 -1846 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 4042 -411.52 7.50 12 0.20 -33.00 1811.00 24200 20241011 -43.88 8250 20240417 64.61 17170 -20.91 20250107 12200 11.31 20250310 24200 -43.88 20241011 8250 64.61 20240417 3.96 N 314930 500 148 억 1044475 N N 938 N 00 N
7 20250318 111136 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13660 120 2 0.89 652141180 48271 23.97 13410 13750 13300 17600 9480 13540 13510.00 3.51 0 -4090 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 4066 -413.94 7.54 12 0.16 -33.00 1811.00 24200 20241011 -43.55 8250 20240417 65.58 17170 -20.44 20250107 12200 11.97 20250310 24200 -43.55 20241011 8250 65.58 20240417 3.96 N 314930 500 148 억 1044475 N N 938 N 00 N
8 20250318 101139 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13640 100 2 0.74 410958100 30563 15.18 13410 13750 13300 17600 9480 13540 13446.26 3.51 0 -10889 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 4060 -413.33 7.53 12 0.10 -33.00 1811.00 24200 20241011 -43.64 8250 20240417 65.33 17170 -20.56 20250107 12200 11.80 20250310 24200 -43.64 20241011 8250 65.33 20240417 3.96 N 314930 500 148 억 1044475 N N 938 N 00 N
9 20250318 091142 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13360 -180 5 -1.33 100275550 7491 3.72 13410 13550 13300 17600 9480 13540 13386.14 3.51 0 -2082 14346 13942 13326 12922 12306 14145 13125 149 4060 500 8390 10 1 29764103 3976 -404.85 7.38 12 0.03 -33.00 1811.00 24200 20241011 -44.79 8250 20240417 61.94 17170 -22.19 20250107 12200 9.51 20250310 24200 -44.79 20241011 8250 61.94 20240417 3.96 N 314930 500 148 억 1044475 N N 938 N 00 N
10 20250317 161133 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13540 480 2 3.68 2648545065 200557 196.94 13060 13730 12710 16970 9150 13060 13204.34 3.45 0 30905 13466 13262 13126 12922 12786 13195 12855 149 3910 500 8090 10 1 29764103 4030 -410.30 7.48 12 0.67 -33.00 1811.00 24200 20241011 -44.05 8250 20240417 64.12 17170 -21.14 20250107 12200 10.98 20250310 24200 -44.05 20241011 8250 64.12 20240417 3.94 N 314930 500 148 억 1027239 N N 749 N 00 N
11 20250317 151132 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13470 410 2 3.14 2530299365 191818 188.36 13060 13730 12710 16970 9150 13060 13191.15 3.45 0 31163 13466 13262 13126 12922 12786 13195 12855 149 3910 500 8090 10 1 29764103 4009 -408.18 7.44 12 0.64 -33.00 1811.00 24200 20241011 -44.34 8250 20240417 63.27 17170 -21.55 20250107 12200 10.41 20250310 24200 -44.34 20241011 8250 63.27 20240417 3.94 N 314930 500 148 억 1027239 N N 972 N 00 N
12 20250317 141135 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13470 410 2 3.14 2185199715 166213 163.21 13060 13730 12710 16970 9150 13060 13146.98 3.45 0 23208 13466 13262 13126 12922 12786 13195 12855 149 3910 500 8090 10 1 29764103 4009 -408.18 7.44 12 0.56 -33.00 1811.00 24200 20241011 -44.34 8250 20240417 63.27 17170 -21.55 20250107 12200 10.41 20250310 24200 -44.34 20241011 8250 63.27 20240417 3.94 N 314930 500 148 억 1027239 N N 972 N 00 N