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
317690/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
20250318,161137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4430,120,2,2.78,490090166,112654,29.47,4265,4430,4265,5600,3020,4310,4350.37,23.43,0,42158,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,778,-3.39,4.04,12,0.64,-1305.00,1096.00,23700,20240809,-81.31,3360,20240418,31.85,7690,-42.39,20250106,4150,6.75,20250317,23700,-81.31,20240809,3360,31.85,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250318,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4420,110,2,2.55,472724641,108721,28.44,4265,4420,4265,5600,3020,4310,4348.05,23.43,0,40456,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,776,-3.39,4.03,12,0.62,-1305.00,1096.00,23700,20240809,-81.35,3360,20240418,31.55,7690,-42.52,20250106,4150,6.51,20250317,23700,-81.35,20240809,3360,31.55,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250318,141139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4340,30,2,0.70,395756741,91096,23.83,4265,4395,4265,5600,3020,4310,4344.39,23.43,0,32424,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,762,-3.33,3.96,12,0.52,-1305.00,1096.00,23700,20240809,-81.69,3360,20240418,29.17,7690,-43.56,20250106,4150,4.58,20250317,23700,-81.69,20240809,3360,29.17,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250318,131138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,10,2,0.23,378754636,87181,22.80,4265,4395,4265,5600,3020,4310,4344.46,23.43,0,31621,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,759,-3.31,3.94,12,0.50,-1305.00,1096.00,23700,20240809,-81.77,3360,20240418,28.57,7690,-43.82,20250106,4150,4.10,20250317,23700,-81.77,20240809,3360,28.57,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250318,121141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4330,20,2,0.46,328328112,75527,19.76,4265,4395,4265,5600,3020,4310,4347.16,23.43,0,30696,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,761,-3.32,3.95,12,0.43,-1305.00,1096.00,23700,20240809,-81.73,3360,20240418,28.87,7690,-43.69,20250106,4150,4.34,20250317,23700,-81.73,20240809,3360,28.87,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250318,111139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4355,45,2,1.04,241942495,55685,14.57,4265,4395,4265,5600,3020,4310,4344.84,23.43,0,24019,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,765,-3.34,3.97,12,0.32,-1305.00,1096.00,23700,20240809,-81.62,3360,20240418,29.61,7690,-43.37,20250106,4150,4.94,20250317,23700,-81.62,20240809,3360,29.61,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250318,101141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4330,20,2,0.46,134359910,30979,8.10,4265,4375,4265,5600,3020,4310,4337.13,23.43,0,9673,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,761,-3.32,3.95,12,0.18,-1305.00,1096.00,23700,20240809,-81.73,3360,20240418,28.87,7690,-43.69,20250106,4150,4.34,20250317,23700,-81.73,20240809,3360,28.87,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250318,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4360,50,2,1.16,49185445,11372,2.97,4265,4365,4265,5600,3020,4310,4325.14,23.43,0,5547,4796,4552,4351,4107,3906,4452,4007,88,1290,500,2670,5,1,17567406,766,-3.34,3.98,12,0.06,-1305.00,1096.00,23700,20240809,-81.60,3360,20240418,29.76,7690,-43.30,20250106,4150,5.06,20250317,23700,-81.60,20240809,3360,29.76,20240418,2.19,N,317690,500,87 억,,4115790,N,N,0,N,00,N
20250317,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4310,-285,5,-6.20,1629363789,381618,507.52,4595,4595,4150,5970,3220,4595,4269.62,23.98,0,-57633,4791,4692,4631,4532,4471,4742,4582,88,1375,500,2840,5,1,17567406,757,-3.30,3.93,12,2.17,-1305.00,1096.00,23700,20240809,-81.81,3360,20240418,28.27,7690,-43.95,20250106,4150,3.86,20250317,23700,-81.81,20240809,3360,28.27,20240418,2.10,N,317690,500,87 억,,4211855,N,N,0,N,00,N
20250317,151135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4280,-315,5,-6.86,1601862149,375209,499.00,4595,4595,4150,5970,3220,4595,4269.25,23.98,0,-58604,4791,4692,4631,4532,4471,4742,4582,88,1375,500,2840,5,1,17567406,752,-3.28,3.91,12,2.14,-1305.00,1096.00,23700,20240809,-81.94,3360,20240418,27.38,7690,-44.34,20250106,4150,3.13,20250317,23700,-81.94,20240809,3360,27.38,20240418,2.10,N,317690,500,87 억,,4211855,N,N,0,N,00,N
20250317,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4290,-305,5,-6.64,1460499509,342242,455.16,4595,4595,4150,5970,3220,4595,4267.45,23.98,0,-74031,4791,4692,4631,4532,4471,4742,4582,88,1375,500,2840,5,1,17567406,754,-3.29,3.91,12,1.95,-1305.00,1096.00,23700,20240809,-81.90,3360,20240418,27.68,7690,-44.21,20250106,4150,3.37,20250317,23700,-81.90,20240809,3360,27.68,20240418,2.10,N,317690,500,87 억,,4211855,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 161137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4430 120 2 2.78 490090166 112654 29.47 4265 4430 4265 5600 3020 4310 4350.37 23.43 0 42158 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 778 -3.39 4.04 12 0.64 -1305.00 1096.00 23700 20240809 -81.31 3360 20240418 31.85 7690 -42.39 20250106 4150 6.75 20250317 23700 -81.31 20240809 3360 31.85 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
3 20250318 151142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4420 110 2 2.55 472724641 108721 28.44 4265 4420 4265 5600 3020 4310 4348.05 23.43 0 40456 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 776 -3.39 4.03 12 0.62 -1305.00 1096.00 23700 20240809 -81.35 3360 20240418 31.55 7690 -42.52 20250106 4150 6.51 20250317 23700 -81.35 20240809 3360 31.55 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
4 20250318 141139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4340 30 2 0.70 395756741 91096 23.83 4265 4395 4265 5600 3020 4310 4344.39 23.43 0 32424 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 762 -3.33 3.96 12 0.52 -1305.00 1096.00 23700 20240809 -81.69 3360 20240418 29.17 7690 -43.56 20250106 4150 4.58 20250317 23700 -81.69 20240809 3360 29.17 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
5 20250318 131138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4320 10 2 0.23 378754636 87181 22.80 4265 4395 4265 5600 3020 4310 4344.46 23.43 0 31621 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 759 -3.31 3.94 12 0.50 -1305.00 1096.00 23700 20240809 -81.77 3360 20240418 28.57 7690 -43.82 20250106 4150 4.10 20250317 23700 -81.77 20240809 3360 28.57 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
6 20250318 121141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4330 20 2 0.46 328328112 75527 19.76 4265 4395 4265 5600 3020 4310 4347.16 23.43 0 30696 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 761 -3.32 3.95 12 0.43 -1305.00 1096.00 23700 20240809 -81.73 3360 20240418 28.87 7690 -43.69 20250106 4150 4.34 20250317 23700 -81.73 20240809 3360 28.87 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
7 20250318 111139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4355 45 2 1.04 241942495 55685 14.57 4265 4395 4265 5600 3020 4310 4344.84 23.43 0 24019 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 765 -3.34 3.97 12 0.32 -1305.00 1096.00 23700 20240809 -81.62 3360 20240418 29.61 7690 -43.37 20250106 4150 4.94 20250317 23700 -81.62 20240809 3360 29.61 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
8 20250318 101141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4330 20 2 0.46 134359910 30979 8.10 4265 4375 4265 5600 3020 4310 4337.13 23.43 0 9673 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 761 -3.32 3.95 12 0.18 -1305.00 1096.00 23700 20240809 -81.73 3360 20240418 28.87 7690 -43.69 20250106 4150 4.34 20250317 23700 -81.73 20240809 3360 28.87 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
9 20250318 091144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4360 50 2 1.16 49185445 11372 2.97 4265 4365 4265 5600 3020 4310 4325.14 23.43 0 5547 4796 4552 4351 4107 3906 4452 4007 88 1290 500 2670 5 1 17567406 766 -3.34 3.98 12 0.06 -1305.00 1096.00 23700 20240809 -81.60 3360 20240418 29.76 7690 -43.30 20250106 4150 5.06 20250317 23700 -81.60 20240809 3360 29.76 20240418 2.19 N 317690 500 87 억 4115790 N N 0 N 00 N
10 20250317 161136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4310 -285 5 -6.20 1629363789 381618 507.52 4595 4595 4150 5970 3220 4595 4269.62 23.98 0 -57633 4791 4692 4631 4532 4471 4742 4582 88 1375 500 2840 5 1 17567406 757 -3.30 3.93 12 2.17 -1305.00 1096.00 23700 20240809 -81.81 3360 20240418 28.27 7690 -43.95 20250106 4150 3.86 20250317 23700 -81.81 20240809 3360 28.27 20240418 2.10 N 317690 500 87 억 4211855 N N 0 N 00 N
11 20250317 151135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4280 -315 5 -6.86 1601862149 375209 499.00 4595 4595 4150 5970 3220 4595 4269.25 23.98 0 -58604 4791 4692 4631 4532 4471 4742 4582 88 1375 500 2840 5 1 17567406 752 -3.28 3.91 12 2.14 -1305.00 1096.00 23700 20240809 -81.94 3360 20240418 27.38 7690 -44.34 20250106 4150 3.13 20250317 23700 -81.94 20240809 3360 27.38 20240418 2.10 N 317690 500 87 억 4211855 N N 0 N 00 N
12 20250317 141137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4290 -305 5 -6.64 1460499509 342242 455.16 4595 4595 4150 5970 3220 4595 4267.45 23.98 0 -74031 4791 4692 4631 4532 4471 4742 4582 88 1375 500 2840 5 1 17567406 754 -3.29 3.91 12 1.95 -1305.00 1096.00 23700 20240809 -81.90 3360 20240418 27.68 7690 -44.21 20250106 4150 3.37 20250317 23700 -81.90 20240809 3360 27.68 20240418 2.10 N 317690 500 87 억 4211855 N N 0 N 00 N