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
389650/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
20250318,161236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48350,3050,2,6.73,12647830850,264401,143.04,45550,49250,45500,58800,31750,45300,47835.38,8.58,0,60068,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3911,-44.40,-57.15,12,3.27,-1089.00,-846.00,60800,20250211,-20.48,21400,20240821,125.93,60800,-20.48,20250211,41850,15.53,20250103,60800,-20.48,20250211,21400,125.93,20240821,2.90,N,389650,500,40 억,,693739,N,N,731,N,00,N
20250318,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48350,3050,2,6.73,12342383350,258078,139.61,45550,49250,45500,58800,31750,45300,47824.25,8.58,0,59426,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3911,-44.40,-57.15,12,3.19,-1089.00,-846.00,60800,20250211,-20.48,21400,20240821,125.93,60800,-20.48,20250211,41850,15.53,20250103,60800,-20.48,20250211,21400,125.93,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N
20250318,141239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48700,3400,2,7.51,11569803650,242164,131.01,45550,49250,45500,58800,31750,45300,47776.74,8.58,0,55062,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3939,-44.72,-57.57,12,2.99,-1089.00,-846.00,60800,20250211,-19.90,21400,20240821,127.57,60800,-19.90,20250211,41850,16.37,20250103,60800,-19.90,20250211,21400,127.57,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N
20250318,131238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,48800,3500,2,7.73,9910849375,208094,112.57,45550,49250,45500,58800,31750,45300,47626.80,8.58,0,44558,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3947,-44.81,-57.68,12,2.57,-1089.00,-846.00,60800,20250211,-19.74,21400,20240821,128.04,60800,-19.74,20250211,41850,16.61,20250103,60800,-19.74,20250211,21400,128.04,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N
20250318,121241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47400,2100,2,4.64,7030287375,148533,80.35,45550,48600,45500,58800,31750,45300,47331.50,8.58,0,26252,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3834,-43.53,-56.03,12,1.84,-1089.00,-846.00,60800,20250211,-22.04,21400,20240821,121.50,60800,-22.04,20250211,41850,13.26,20250103,60800,-22.04,20250211,21400,121.50,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N
20250318,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47200,1900,2,4.19,6712103900,141806,76.71,45550,48600,45500,58800,31750,45300,47333.02,8.58,0,25793,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3818,-43.34,-55.79,12,1.75,-1089.00,-846.00,60800,20250211,-22.37,21400,20240821,120.56,60800,-22.37,20250211,41850,12.78,20250103,60800,-22.37,20250211,21400,120.56,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N
20250318,101242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,47450,2150,2,4.75,5909005900,124812,67.52,45550,48600,45500,58800,31750,45300,47343.27,8.58,0,24351,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3838,-43.57,-56.09,12,1.54,-1089.00,-846.00,60800,20250211,-21.96,21400,20240821,121.73,60800,-21.96,20250211,41850,13.38,20250103,60800,-21.96,20250211,21400,121.73,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N
20250318,091244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,46100,800,2,1.77,629372275,13685,7.40,45550,46450,45500,58800,31750,45300,45989.99,8.58,0,1043,48700,47000,45650,43950,42600,46325,43275,40,13500,500,32610,50,1,8088186,3729,-42.33,-54.49,12,0.17,-1089.00,-846.00,60800,20250211,-24.18,21400,20240821,115.42,60800,-24.18,20250211,41850,10.16,20250103,60800,-24.18,20250211,21400,115.42,20240821,2.90,N,389650,500,40 억,,693739,N,N,164,N,00,N
20250317,161236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45300,-300,5,-0.66,8365422100,184360,159.52,46500,47350,44300,59200,31950,45600,45375.48,8.89,0,-3605,48000,46800,45450,44250,42900,47400,44850,40,13600,500,32830,50,1,8088186,3664,-41.60,-53.55,12,2.28,-1089.00,-846.00,60800,20250211,-25.49,21400,20240821,111.68,60800,-25.49,20250211,41850,8.24,20250103,60800,-25.49,20250211,21400,111.68,20240821,2.95,N,389650,500,40 억,,718870,N,N,164,N,00,N
20250317,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,45600,0,3,0.00,7786827475,171667,148.53,46500,47350,44300,59200,31950,45600,45360.07,8.89,0,-4961,48000,46800,45450,44250,42900,47400,44850,40,13600,500,32830,50,1,8088186,3688,-41.87,-53.90,12,2.12,-1089.00,-846.00,60800,20250211,-25.00,21400,20240821,113.08,60800,-25.00,20250211,41850,8.96,20250103,60800,-25.00,20250211,21400,113.08,20240821,2.95,N,389650,500,40 억,,718870,N,N,601,N,00,N
20250317,141237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,44500,-1100,5,-2.41,6484810300,142612,123.39,46500,47350,44300,59200,31950,45600,45471.70,8.89,0,-14573,48000,46800,45450,44250,42900,47400,44850,40,13600,500,32830,50,1,8088186,3599,-40.86,-52.60,12,1.76,-1089.00,-846.00,60800,20250211,-26.81,21400,20240821,107.94,60800,-26.81,20250211,41850,6.33,20250103,60800,-26.81,20250211,21400,107.94,20240821,2.95,N,389650,500,40 억,,718870,N,N,601,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 161236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48350 3050 2 6.73 12647830850 264401 143.04 45550 49250 45500 58800 31750 45300 47835.38 8.58 0 60068 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3911 -44.40 -57.15 12 3.27 -1089.00 -846.00 60800 20250211 -20.48 21400 20240821 125.93 60800 -20.48 20250211 41850 15.53 20250103 60800 -20.48 20250211 21400 125.93 20240821 2.90 N 389650 500 40 억 693739 N N 731 N 00 N
3 20250318 151242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48350 3050 2 6.73 12342383350 258078 139.61 45550 49250 45500 58800 31750 45300 47824.25 8.58 0 59426 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3911 -44.40 -57.15 12 3.19 -1089.00 -846.00 60800 20250211 -20.48 21400 20240821 125.93 60800 -20.48 20250211 41850 15.53 20250103 60800 -20.48 20250211 21400 125.93 20240821 2.90 N 389650 500 40 억 693739 N N 164 N 00 N
4 20250318 141239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48700 3400 2 7.51 11569803650 242164 131.01 45550 49250 45500 58800 31750 45300 47776.74 8.58 0 55062 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3939 -44.72 -57.57 12 2.99 -1089.00 -846.00 60800 20250211 -19.90 21400 20240821 127.57 60800 -19.90 20250211 41850 16.37 20250103 60800 -19.90 20250211 21400 127.57 20240821 2.90 N 389650 500 40 억 693739 N N 164 N 00 N
5 20250318 131238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 48800 3500 2 7.73 9910849375 208094 112.57 45550 49250 45500 58800 31750 45300 47626.80 8.58 0 44558 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3947 -44.81 -57.68 12 2.57 -1089.00 -846.00 60800 20250211 -19.74 21400 20240821 128.04 60800 -19.74 20250211 41850 16.61 20250103 60800 -19.74 20250211 21400 128.04 20240821 2.90 N 389650 500 40 억 693739 N N 164 N 00 N
6 20250318 121241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47400 2100 2 4.64 7030287375 148533 80.35 45550 48600 45500 58800 31750 45300 47331.50 8.58 0 26252 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3834 -43.53 -56.03 12 1.84 -1089.00 -846.00 60800 20250211 -22.04 21400 20240821 121.50 60800 -22.04 20250211 41850 13.26 20250103 60800 -22.04 20250211 21400 121.50 20240821 2.90 N 389650 500 40 억 693739 N N 164 N 00 N
7 20250318 111239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47200 1900 2 4.19 6712103900 141806 76.71 45550 48600 45500 58800 31750 45300 47333.02 8.58 0 25793 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3818 -43.34 -55.79 12 1.75 -1089.00 -846.00 60800 20250211 -22.37 21400 20240821 120.56 60800 -22.37 20250211 41850 12.78 20250103 60800 -22.37 20250211 21400 120.56 20240821 2.90 N 389650 500 40 억 693739 N N 164 N 00 N
8 20250318 101242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 47450 2150 2 4.75 5909005900 124812 67.52 45550 48600 45500 58800 31750 45300 47343.27 8.58 0 24351 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3838 -43.57 -56.09 12 1.54 -1089.00 -846.00 60800 20250211 -21.96 21400 20240821 121.73 60800 -21.96 20250211 41850 13.38 20250103 60800 -21.96 20250211 21400 121.73 20240821 2.90 N 389650 500 40 억 693739 N N 164 N 00 N
9 20250318 091244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 46100 800 2 1.77 629372275 13685 7.40 45550 46450 45500 58800 31750 45300 45989.99 8.58 0 1043 48700 47000 45650 43950 42600 46325 43275 40 13500 500 32610 50 1 8088186 3729 -42.33 -54.49 12 0.17 -1089.00 -846.00 60800 20250211 -24.18 21400 20240821 115.42 60800 -24.18 20250211 41850 10.16 20250103 60800 -24.18 20250211 21400 115.42 20240821 2.90 N 389650 500 40 억 693739 N N 164 N 00 N
10 20250317 161236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45300 -300 5 -0.66 8365422100 184360 159.52 46500 47350 44300 59200 31950 45600 45375.48 8.89 0 -3605 48000 46800 45450 44250 42900 47400 44850 40 13600 500 32830 50 1 8088186 3664 -41.60 -53.55 12 2.28 -1089.00 -846.00 60800 20250211 -25.49 21400 20240821 111.68 60800 -25.49 20250211 41850 8.24 20250103 60800 -25.49 20250211 21400 111.68 20240821 2.95 N 389650 500 40 억 718870 N N 164 N 00 N
11 20250317 151235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 45600 0 3 0.00 7786827475 171667 148.53 46500 47350 44300 59200 31950 45600 45360.07 8.89 0 -4961 48000 46800 45450 44250 42900 47400 44850 40 13600 500 32830 50 1 8088186 3688 -41.87 -53.90 12 2.12 -1089.00 -846.00 60800 20250211 -25.00 21400 20240821 113.08 60800 -25.00 20250211 41850 8.96 20250103 60800 -25.00 20250211 21400 113.08 20240821 2.95 N 389650 500 40 억 718870 N N 601 N 00 N
12 20250317 141237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 44500 -1100 5 -2.41 6484810300 142612 123.39 46500 47350 44300 59200 31950 45600 45471.70 8.89 0 -14573 48000 46800 45450 44250 42900 47400 44850 40 13600 500 32830 50 1 8088186 3599 -40.86 -52.60 12 1.76 -1089.00 -846.00 60800 20250211 -26.81 21400 20240821 107.94 60800 -26.81 20250211 41850 6.33 20250103 60800 -26.81 20250211 21400 107.94 20240821 2.95 N 389650 500 40 억 718870 N N 601 N 00 N