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
387570/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
20250318,161233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10670,30,2,0.28,14654760270,1343000,264.48,10600,11390,10240,13830,7450,10640,10912.39,1.87,0,-6493,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,600,45.40,4.07,12,23.87,235.00,2624.00,27000,20241226,-60.48,7020,20250307,51.99,14980,-28.77,20250102,7020,51.99,20250307,27000,-60.48,20241226,7020,51.99,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250318,151239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10670,30,2,0.28,14393671985,1318533,259.66,10600,11390,10240,13830,7450,10640,10916.71,1.87,0,-8774,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,600,45.40,4.07,12,23.44,235.00,2624.00,27000,20241226,-60.48,7020,20250307,51.99,14980,-28.77,20250102,7020,51.99,20250307,27000,-60.48,20241226,7020,51.99,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250318,141236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10650,10,2,0.09,13702358210,1253884,246.93,10600,11390,10240,13830,7450,10640,10928.24,1.87,0,-12288,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,599,45.32,4.06,12,22.29,235.00,2624.00,27000,20241226,-60.56,7020,20250307,51.71,14980,-28.91,20250102,7020,51.71,20250307,27000,-60.56,20241226,7020,51.71,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250318,131235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11100,460,2,4.32,10903045580,996051,196.16,10600,11390,10240,13830,7450,10640,10946.68,1.87,0,-30185,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,624,47.23,4.23,12,17.70,235.00,2624.00,27000,20241226,-58.89,7020,20250307,58.12,14980,-25.90,20250102,7020,58.12,20250307,27000,-58.89,20241226,7020,58.12,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250318,121237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10550,-90,5,-0.85,2574370545,245075,48.26,10600,10680,10240,13830,7450,10640,10503.68,1.87,0,16647,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,594,44.89,4.02,12,4.36,235.00,2624.00,27000,20241226,-60.93,7020,20250307,50.28,14980,-29.57,20250102,7020,50.28,20250307,27000,-60.93,20241226,7020,50.28,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250318,111235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10590,-50,5,-0.47,2386724195,227340,44.77,10600,10680,10240,13830,7450,10640,10497.64,1.87,0,18479,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,596,45.06,4.04,12,4.04,235.00,2624.00,27000,20241226,-60.78,7020,20250307,50.85,14980,-29.31,20250102,7020,50.85,20250307,27000,-60.78,20241226,7020,50.85,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250318,101238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10510,-130,5,-1.22,2119570825,202060,39.79,10600,10680,10240,13830,7450,10640,10488.81,1.87,0,21563,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,591,44.72,4.01,12,3.59,235.00,2624.00,27000,20241226,-61.07,7020,20250307,49.72,14980,-29.84,20250102,7020,49.72,20250307,27000,-61.07,20241226,7020,49.72,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250318,091240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,-240,5,-2.26,955058700,91342,17.99,10600,10670,10240,13830,7450,10640,10453.13,1.87,0,12884,11440,11040,10820,10420,10200,10930,10310,6,3190,100,7440,10,1,5625900,585,44.26,3.96,12,1.62,235.00,2624.00,27000,20241226,-61.48,7020,20250307,48.15,14980,-30.57,20250102,7020,48.15,20250307,27000,-61.48,20241226,7020,48.15,20250307,3.22,N,387570,100,5 억,,105445,N,N,0,N,00,N
20250317,161232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10640,-460,5,-4.14,5340323005,493636,37.18,11100,11220,10600,14430,7770,11100,10818.66,1.27,0,33833,12053,11576,11223,10746,10393,11815,10985,6,3330,100,7770,10,1,5625900,599,45.28,4.05,12,8.77,235.00,2624.00,27000,20241226,-60.59,7020,20250307,51.57,14980,-28.97,20250102,7020,51.57,20250307,27000,-60.59,20241226,7020,51.57,20250307,2.52,N,387570,100,5 억,,71675,N,N,0,N,00,N
20250317,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,-410,5,-3.69,4973472085,459181,34.59,11100,11220,10600,14430,7770,11100,10830.85,1.27,0,27271,12053,11576,11223,10746,10393,11815,10985,6,3330,100,7770,10,1,5625900,601,45.49,4.07,12,8.16,235.00,2624.00,27000,20241226,-60.41,7020,20250307,52.28,14980,-28.64,20250102,7020,52.28,20250307,27000,-60.41,20241226,7020,52.28,20250307,2.52,N,387570,100,5 억,,71675,N,N,0,N,00,N
20250317,141233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-420,5,-3.78,4344997265,400328,30.15,11100,11220,10660,14430,7770,11100,10853.24,1.27,0,27049,12053,11576,11223,10746,10393,11815,10985,6,3330,100,7770,10,1,5625900,601,45.45,4.07,12,7.12,235.00,2624.00,27000,20241226,-60.44,7020,20250307,52.14,14980,-28.70,20250102,7020,52.14,20250307,27000,-60.44,20241226,7020,52.14,20250307,2.52,N,387570,100,5 억,,71675,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 161233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10670 30 2 0.28 14654760270 1343000 264.48 10600 11390 10240 13830 7450 10640 10912.39 1.87 0 -6493 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 600 45.40 4.07 12 23.87 235.00 2624.00 27000 20241226 -60.48 7020 20250307 51.99 14980 -28.77 20250102 7020 51.99 20250307 27000 -60.48 20241226 7020 51.99 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
3 20250318 151239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10670 30 2 0.28 14393671985 1318533 259.66 10600 11390 10240 13830 7450 10640 10916.71 1.87 0 -8774 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 600 45.40 4.07 12 23.44 235.00 2624.00 27000 20241226 -60.48 7020 20250307 51.99 14980 -28.77 20250102 7020 51.99 20250307 27000 -60.48 20241226 7020 51.99 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
4 20250318 141236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10650 10 2 0.09 13702358210 1253884 246.93 10600 11390 10240 13830 7450 10640 10928.24 1.87 0 -12288 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 599 45.32 4.06 12 22.29 235.00 2624.00 27000 20241226 -60.56 7020 20250307 51.71 14980 -28.91 20250102 7020 51.71 20250307 27000 -60.56 20241226 7020 51.71 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
5 20250318 131235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11100 460 2 4.32 10903045580 996051 196.16 10600 11390 10240 13830 7450 10640 10946.68 1.87 0 -30185 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 624 47.23 4.23 12 17.70 235.00 2624.00 27000 20241226 -58.89 7020 20250307 58.12 14980 -25.90 20250102 7020 58.12 20250307 27000 -58.89 20241226 7020 58.12 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
6 20250318 121237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10550 -90 5 -0.85 2574370545 245075 48.26 10600 10680 10240 13830 7450 10640 10503.68 1.87 0 16647 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 594 44.89 4.02 12 4.36 235.00 2624.00 27000 20241226 -60.93 7020 20250307 50.28 14980 -29.57 20250102 7020 50.28 20250307 27000 -60.93 20241226 7020 50.28 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
7 20250318 111235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10590 -50 5 -0.47 2386724195 227340 44.77 10600 10680 10240 13830 7450 10640 10497.64 1.87 0 18479 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 596 45.06 4.04 12 4.04 235.00 2624.00 27000 20241226 -60.78 7020 20250307 50.85 14980 -29.31 20250102 7020 50.85 20250307 27000 -60.78 20241226 7020 50.85 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
8 20250318 101238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10510 -130 5 -1.22 2119570825 202060 39.79 10600 10680 10240 13830 7450 10640 10488.81 1.87 0 21563 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 591 44.72 4.01 12 3.59 235.00 2624.00 27000 20241226 -61.07 7020 20250307 49.72 14980 -29.84 20250102 7020 49.72 20250307 27000 -61.07 20241226 7020 49.72 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
9 20250318 091240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10400 -240 5 -2.26 955058700 91342 17.99 10600 10670 10240 13830 7450 10640 10453.13 1.87 0 12884 11440 11040 10820 10420 10200 10930 10310 6 3190 100 7440 10 1 5625900 585 44.26 3.96 12 1.62 235.00 2624.00 27000 20241226 -61.48 7020 20250307 48.15 14980 -30.57 20250102 7020 48.15 20250307 27000 -61.48 20241226 7020 48.15 20250307 3.22 N 387570 100 5 억 105445 N N 0 N 00 N
10 20250317 161232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10640 -460 5 -4.14 5340323005 493636 37.18 11100 11220 10600 14430 7770 11100 10818.66 1.27 0 33833 12053 11576 11223 10746 10393 11815 10985 6 3330 100 7770 10 1 5625900 599 45.28 4.05 12 8.77 235.00 2624.00 27000 20241226 -60.59 7020 20250307 51.57 14980 -28.97 20250102 7020 51.57 20250307 27000 -60.59 20241226 7020 51.57 20250307 2.52 N 387570 100 5 억 71675 N N 0 N 00 N
11 20250317 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10690 -410 5 -3.69 4973472085 459181 34.59 11100 11220 10600 14430 7770 11100 10830.85 1.27 0 27271 12053 11576 11223 10746 10393 11815 10985 6 3330 100 7770 10 1 5625900 601 45.49 4.07 12 8.16 235.00 2624.00 27000 20241226 -60.41 7020 20250307 52.28 14980 -28.64 20250102 7020 52.28 20250307 27000 -60.41 20241226 7020 52.28 20250307 2.52 N 387570 100 5 억 71675 N N 0 N 00 N
12 20250317 141233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 -420 5 -3.78 4344997265 400328 30.15 11100 11220 10660 14430 7770 11100 10853.24 1.27 0 27049 12053 11576 11223 10746 10393 11815 10985 6 3330 100 7770 10 1 5625900 601 45.45 4.07 12 7.12 235.00 2624.00 27000 20241226 -60.44 7020 20250307 52.14 14980 -28.70 20250102 7020 52.14 20250307 27000 -60.44 20241226 7020 52.14 20250307 2.52 N 387570 100 5 억 71675 N N 0 N 00 N