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
376930/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
20250318,161225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,55,2,2.09,961141390,359337,97.92,2650,2730,2605,3415,1845,2630,2674.75,8.31,0,-48626,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,992,-4.86,2.31,12,0.97,-553.00,1164.00,3935,20241014,-31.77,1820,20240909,47.53,3750,-28.40,20250110,2465,8.92,20250311,3935,-31.77,20241014,1820,47.53,20240909,1.15,N,376930,500,184 억,,3068478,N,N,178,N,00,N
20250318,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,55,2,2.09,929163608,347403,94.67,2650,2730,2605,3415,1845,2630,2674.60,8.31,0,-46219,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,992,-4.86,2.31,12,0.94,-553.00,1164.00,3935,20241014,-31.77,1820,20240909,47.53,3750,-28.40,20250110,2465,8.92,20250311,3935,-31.77,20241014,1820,47.53,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N
20250318,141228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,35,2,1.33,861431618,322013,87.75,2650,2730,2605,3415,1845,2630,2675.15,8.31,0,-37567,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,985,-4.82,2.29,12,0.87,-553.00,1164.00,3935,20241014,-32.27,1820,20240909,46.43,3750,-28.93,20250110,2465,8.11,20250311,3935,-32.27,20241014,1820,46.43,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N
20250318,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,45,2,1.71,788914903,294776,80.33,2650,2730,2605,3415,1845,2630,2676.32,8.31,0,-38997,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,988,-4.84,2.30,12,0.80,-553.00,1164.00,3935,20241014,-32.02,1820,20240909,46.98,3750,-28.67,20250110,2465,8.52,20250311,3935,-32.02,20241014,1820,46.98,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N
20250318,121229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,70,2,2.66,690100371,258014,70.31,2650,2730,2605,3415,1845,2630,2674.66,8.31,0,-41497,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,998,-4.88,2.32,12,0.70,-553.00,1164.00,3935,20241014,-31.39,1820,20240909,48.35,3750,-28.00,20250110,2465,9.53,20250311,3935,-31.39,20241014,1820,48.35,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N
20250318,111227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2690,60,2,2.28,445363802,167766,45.72,2650,2690,2605,3415,1845,2630,2654.67,8.31,0,-13085,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,994,-4.86,2.31,12,0.45,-553.00,1164.00,3935,20241014,-31.64,1820,20240909,47.80,3750,-28.27,20250110,2465,9.13,20250311,3935,-31.64,20241014,1820,47.80,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N
20250318,101230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2672,42,2,1.60,253645072,96036,26.17,2650,2675,2605,3415,1845,2630,2641.15,8.31,0,-33056,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,987,-4.83,2.30,12,0.26,-553.00,1164.00,3935,20241014,-32.10,1820,20240909,46.81,3750,-28.75,20250110,2465,8.40,20250311,3935,-32.10,20241014,1820,46.81,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N
20250318,091232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2620,-10,5,-0.38,65729495,25092,6.84,2650,2650,2605,3415,1845,2630,2619.54,8.31,0,-7237,2716,2672,2586,2542,2456,2695,2565,185,785,500,1680,5,1,36947060,968,-4.74,2.25,12,0.07,-553.00,1164.00,3935,20241014,-33.42,1820,20240909,43.96,3750,-30.13,20250110,2465,6.29,20250311,3935,-33.42,20241014,1820,43.96,20240909,1.15,N,376930,500,184 억,,3068478,N,N,1,N,00,N
20250317,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2630,80,2,3.14,932455966,362857,163.49,2555,2630,2500,3315,1785,2550,2569.38,8.29,0,8075,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,972,-4.76,2.26,12,0.98,-553.00,1164.00,3935,20241014,-33.16,1820,20240909,44.51,3750,-29.87,20250110,2465,6.69,20250311,3935,-33.16,20241014,1820,44.51,20240909,1.10,N,376930,500,184 억,,3061104,N,N,1,N,00,N
20250317,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,60,2,2.35,851329271,331889,149.54,2555,2615,2500,3315,1785,2550,2565.10,8.29,0,11940,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,964,-4.72,2.24,12,0.90,-553.00,1164.00,3935,20241014,-33.67,1820,20240909,43.41,3750,-30.40,20250110,2465,5.88,20250311,3935,-33.67,20241014,1820,43.41,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250317,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,45,2,1.76,709503117,277416,124.99,2555,2615,2500,3315,1785,2550,2557.54,8.29,0,870,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,959,-4.69,2.23,12,0.75,-553.00,1164.00,3935,20241014,-34.05,1820,20240909,42.58,3750,-30.80,20250110,2465,5.27,20250311,3935,-34.05,20241014,1820,42.58,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,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 161225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 55 2 2.09 961141390 359337 97.92 2650 2730 2605 3415 1845 2630 2674.75 8.31 0 -48626 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 992 -4.86 2.31 12 0.97 -553.00 1164.00 3935 20241014 -31.77 1820 20240909 47.53 3750 -28.40 20250110 2465 8.92 20250311 3935 -31.77 20241014 1820 47.53 20240909 1.15 N 376930 500 184 억 3068478 N N 178 N 00 N
3 20250318 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 55 2 2.09 929163608 347403 94.67 2650 2730 2605 3415 1845 2630 2674.60 8.31 0 -46219 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 992 -4.86 2.31 12 0.94 -553.00 1164.00 3935 20241014 -31.77 1820 20240909 47.53 3750 -28.40 20250110 2465 8.92 20250311 3935 -31.77 20241014 1820 47.53 20240909 1.15 N 376930 500 184 억 3068478 N N 1 N 00 N
4 20250318 141228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2665 35 2 1.33 861431618 322013 87.75 2650 2730 2605 3415 1845 2630 2675.15 8.31 0 -37567 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 985 -4.82 2.29 12 0.87 -553.00 1164.00 3935 20241014 -32.27 1820 20240909 46.43 3750 -28.93 20250110 2465 8.11 20250311 3935 -32.27 20241014 1820 46.43 20240909 1.15 N 376930 500 184 억 3068478 N N 1 N 00 N
5 20250318 131227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2675 45 2 1.71 788914903 294776 80.33 2650 2730 2605 3415 1845 2630 2676.32 8.31 0 -38997 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 988 -4.84 2.30 12 0.80 -553.00 1164.00 3935 20241014 -32.02 1820 20240909 46.98 3750 -28.67 20250110 2465 8.52 20250311 3935 -32.02 20241014 1820 46.98 20240909 1.15 N 376930 500 184 억 3068478 N N 1 N 00 N
6 20250318 121229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 70 2 2.66 690100371 258014 70.31 2650 2730 2605 3415 1845 2630 2674.66 8.31 0 -41497 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 998 -4.88 2.32 12 0.70 -553.00 1164.00 3935 20241014 -31.39 1820 20240909 48.35 3750 -28.00 20250110 2465 9.53 20250311 3935 -31.39 20241014 1820 48.35 20240909 1.15 N 376930 500 184 억 3068478 N N 1 N 00 N
7 20250318 111227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2690 60 2 2.28 445363802 167766 45.72 2650 2690 2605 3415 1845 2630 2654.67 8.31 0 -13085 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 994 -4.86 2.31 12 0.45 -553.00 1164.00 3935 20241014 -31.64 1820 20240909 47.80 3750 -28.27 20250110 2465 9.13 20250311 3935 -31.64 20241014 1820 47.80 20240909 1.15 N 376930 500 184 억 3068478 N N 1 N 00 N
8 20250318 101230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2672 42 2 1.60 253645072 96036 26.17 2650 2675 2605 3415 1845 2630 2641.15 8.31 0 -33056 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 987 -4.83 2.30 12 0.26 -553.00 1164.00 3935 20241014 -32.10 1820 20240909 46.81 3750 -28.75 20250110 2465 8.40 20250311 3935 -32.10 20241014 1820 46.81 20240909 1.15 N 376930 500 184 억 3068478 N N 1 N 00 N
9 20250318 091232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2620 -10 5 -0.38 65729495 25092 6.84 2650 2650 2605 3415 1845 2630 2619.54 8.31 0 -7237 2716 2672 2586 2542 2456 2695 2565 185 785 500 1680 5 1 36947060 968 -4.74 2.25 12 0.07 -553.00 1164.00 3935 20241014 -33.42 1820 20240909 43.96 3750 -30.13 20250110 2465 6.29 20250311 3935 -33.42 20241014 1820 43.96 20240909 1.15 N 376930 500 184 억 3068478 N N 1 N 00 N
10 20250317 161224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2630 80 2 3.14 932455966 362857 163.49 2555 2630 2500 3315 1785 2550 2569.38 8.29 0 8075 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 972 -4.76 2.26 12 0.98 -553.00 1164.00 3935 20241014 -33.16 1820 20240909 44.51 3750 -29.87 20250110 2465 6.69 20250311 3935 -33.16 20241014 1820 44.51 20240909 1.10 N 376930 500 184 억 3061104 N N 1 N 00 N
11 20250317 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2610 60 2 2.35 851329271 331889 149.54 2555 2615 2500 3315 1785 2550 2565.10 8.29 0 11940 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 964 -4.72 2.24 12 0.90 -553.00 1164.00 3935 20241014 -33.67 1820 20240909 43.41 3750 -30.40 20250110 2465 5.88 20250311 3935 -33.67 20241014 1820 43.41 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
12 20250317 141225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2595 45 2 1.76 709503117 277416 124.99 2555 2615 2500 3315 1785 2550 2557.54 8.29 0 870 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 959 -4.69 2.23 12 0.75 -553.00 1164.00 3935 20241014 -34.05 1820 20240909 42.58 3750 -30.80 20250110 2465 5.27 20250311 3935 -34.05 20241014 1820 42.58 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N