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
394800/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
20250318,161238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,270,2,4.68,25124402360,4155422,344.31,5800,6230,5770,7500,4040,5770,6046.17,0.87,0,-11629,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1914,-33.01,14.28,12,13.12,-183.00,423.00,7620,20241217,-20.73,3025,20241119,99.67,7260,-16.80,20250217,4785,26.23,20250106,7620,-20.73,20241217,3025,99.67,20241119,3.19,N,394800,100,31 억,,276764,N,N,92,N,00,N
20250318,151244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,270,2,4.68,24518140345,4055128,336.00,5800,6230,5770,7500,4040,5770,6046.21,0.87,0,-14141,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1914,-33.01,14.28,12,12.80,-183.00,423.00,7620,20241217,-20.73,3025,20241119,99.67,7260,-16.80,20250217,4785,26.23,20250106,7620,-20.73,20241217,3025,99.67,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N
20250318,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,310,2,5.37,22245058605,3680110,304.93,5800,6230,5770,7500,4040,5770,6044.67,0.87,0,-28977,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1926,-33.22,14.37,12,11.62,-183.00,423.00,7620,20241217,-20.21,3025,20241119,100.99,7260,-16.25,20250217,4785,27.06,20250106,7620,-20.21,20241217,3025,100.99,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N
20250318,131241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6050,280,2,4.85,19587193170,3243992,268.79,5800,6230,5770,7500,4040,5770,6037.99,0.87,0,-52351,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1917,-33.06,14.30,12,10.24,-183.00,423.00,7620,20241217,-20.60,3025,20241119,100.00,7260,-16.67,20250217,4785,26.44,20250106,7620,-20.60,20241217,3025,100.00,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N
20250318,121243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,240,2,4.16,17366990855,2878740,238.53,5800,6230,5770,7500,4040,5770,6032.84,0.87,0,-58434,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1904,-32.84,14.21,12,9.09,-183.00,423.00,7620,20241217,-21.13,3025,20241119,98.68,7260,-17.22,20250217,4785,25.60,20250106,7620,-21.13,20241217,3025,98.68,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N
20250318,111241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6020,250,2,4.33,15985861015,2650084,219.58,5800,6230,5770,7500,4040,5770,6032.21,0.87,0,-90420,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1907,-32.90,14.23,12,8.36,-183.00,423.00,7620,20241217,-21.00,3025,20241119,99.01,7260,-17.08,20250217,4785,25.81,20250106,7620,-21.00,20241217,3025,99.01,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N
20250318,101244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,210,2,3.64,14126052075,2340536,193.93,5800,6230,5770,7500,4040,5770,6035.39,0.87,0,-117499,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1895,-32.68,14.14,12,7.39,-183.00,423.00,7620,20241217,-21.52,3025,20241119,97.69,7260,-17.63,20250217,4785,24.97,20250106,7620,-21.52,20241217,3025,97.69,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N
20250318,091246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,80,2,1.39,993895320,170235,14.11,5800,5910,5770,7500,4040,5770,5838.37,0.87,0,-12784,5950,5860,5750,5660,5550,5905,5705,32,1730,100,4030,10,1,31684010,1854,-31.97,13.83,12,0.54,-183.00,423.00,7620,20241217,-23.23,3025,20241119,93.39,7260,-19.42,20250217,4785,22.26,20250106,7620,-23.23,20241217,3025,93.39,20241119,3.19,N,394800,100,31 억,,276764,N,N,1,N,00,N
20250317,161238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,150,2,2.67,6839297995,1188115,138.93,5670,5840,5640,7300,3940,5620,5756.40,0.92,0,-13202,5933,5776,5693,5536,5453,5735,5495,32,1680,100,3930,10,1,31684010,1828,-31.53,13.64,12,3.75,-183.00,423.00,7620,20241217,-24.28,3025,20241119,90.74,7260,-20.52,20250217,4785,20.59,20250106,7620,-24.28,20241217,3025,90.74,20241119,3.21,N,394800,100,31 억,,290179,N,N,1,N,00,N
20250317,151237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,150,2,2.67,6548723930,1137772,133.04,5670,5840,5640,7300,3940,5620,5755.74,0.92,0,-13367,5933,5776,5693,5536,5453,5735,5495,32,1680,100,3930,10,1,31684010,1828,-31.53,13.64,12,3.59,-183.00,423.00,7620,20241217,-24.28,3025,20241119,90.74,7260,-20.52,20250217,4785,20.59,20250106,7620,-24.28,20241217,3025,90.74,20241119,3.21,N,394800,100,31 억,,290179,N,N,8,N,00,N
20250317,141239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,120,2,2.14,5906938615,1026405,120.02,5670,5840,5640,7300,3940,5620,5754.98,0.92,0,-45931,5933,5776,5693,5536,5453,5735,5495,32,1680,100,3930,10,1,31684010,1819,-31.37,13.57,12,3.24,-183.00,423.00,7620,20241217,-24.67,3025,20241119,89.75,7260,-20.94,20250217,4785,19.96,20250106,7620,-24.67,20241217,3025,89.75,20241119,3.21,N,394800,100,31 억,,290179,N,N,8,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 161238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6040 270 2 4.68 25124402360 4155422 344.31 5800 6230 5770 7500 4040 5770 6046.17 0.87 0 -11629 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1914 -33.01 14.28 12 13.12 -183.00 423.00 7620 20241217 -20.73 3025 20241119 99.67 7260 -16.80 20250217 4785 26.23 20250106 7620 -20.73 20241217 3025 99.67 20241119 3.19 N 394800 100 31 억 276764 N N 92 N 00 N
3 20250318 151244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6040 270 2 4.68 24518140345 4055128 336.00 5800 6230 5770 7500 4040 5770 6046.21 0.87 0 -14141 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1914 -33.01 14.28 12 12.80 -183.00 423.00 7620 20241217 -20.73 3025 20241119 99.67 7260 -16.80 20250217 4785 26.23 20250106 7620 -20.73 20241217 3025 99.67 20241119 3.19 N 394800 100 31 억 276764 N N 1 N 00 N
4 20250318 141241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6080 310 2 5.37 22245058605 3680110 304.93 5800 6230 5770 7500 4040 5770 6044.67 0.87 0 -28977 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1926 -33.22 14.37 12 11.62 -183.00 423.00 7620 20241217 -20.21 3025 20241119 100.99 7260 -16.25 20250217 4785 27.06 20250106 7620 -20.21 20241217 3025 100.99 20241119 3.19 N 394800 100 31 억 276764 N N 1 N 00 N
5 20250318 131241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6050 280 2 4.85 19587193170 3243992 268.79 5800 6230 5770 7500 4040 5770 6037.99 0.87 0 -52351 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1917 -33.06 14.30 12 10.24 -183.00 423.00 7620 20241217 -20.60 3025 20241119 100.00 7260 -16.67 20250217 4785 26.44 20250106 7620 -20.60 20241217 3025 100.00 20241119 3.19 N 394800 100 31 억 276764 N N 1 N 00 N
6 20250318 121243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6010 240 2 4.16 17366990855 2878740 238.53 5800 6230 5770 7500 4040 5770 6032.84 0.87 0 -58434 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1904 -32.84 14.21 12 9.09 -183.00 423.00 7620 20241217 -21.13 3025 20241119 98.68 7260 -17.22 20250217 4785 25.60 20250106 7620 -21.13 20241217 3025 98.68 20241119 3.19 N 394800 100 31 억 276764 N N 1 N 00 N
7 20250318 111241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6020 250 2 4.33 15985861015 2650084 219.58 5800 6230 5770 7500 4040 5770 6032.21 0.87 0 -90420 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1907 -32.90 14.23 12 8.36 -183.00 423.00 7620 20241217 -21.00 3025 20241119 99.01 7260 -17.08 20250217 4785 25.81 20250106 7620 -21.00 20241217 3025 99.01 20241119 3.19 N 394800 100 31 억 276764 N N 1 N 00 N
8 20250318 101244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 210 2 3.64 14126052075 2340536 193.93 5800 6230 5770 7500 4040 5770 6035.39 0.87 0 -117499 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1895 -32.68 14.14 12 7.39 -183.00 423.00 7620 20241217 -21.52 3025 20241119 97.69 7260 -17.63 20250217 4785 24.97 20250106 7620 -21.52 20241217 3025 97.69 20241119 3.19 N 394800 100 31 억 276764 N N 1 N 00 N
9 20250318 091246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 80 2 1.39 993895320 170235 14.11 5800 5910 5770 7500 4040 5770 5838.37 0.87 0 -12784 5950 5860 5750 5660 5550 5905 5705 32 1730 100 4030 10 1 31684010 1854 -31.97 13.83 12 0.54 -183.00 423.00 7620 20241217 -23.23 3025 20241119 93.39 7260 -19.42 20250217 4785 22.26 20250106 7620 -23.23 20241217 3025 93.39 20241119 3.19 N 394800 100 31 억 276764 N N 1 N 00 N
10 20250317 161238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5770 150 2 2.67 6839297995 1188115 138.93 5670 5840 5640 7300 3940 5620 5756.40 0.92 0 -13202 5933 5776 5693 5536 5453 5735 5495 32 1680 100 3930 10 1 31684010 1828 -31.53 13.64 12 3.75 -183.00 423.00 7620 20241217 -24.28 3025 20241119 90.74 7260 -20.52 20250217 4785 20.59 20250106 7620 -24.28 20241217 3025 90.74 20241119 3.21 N 394800 100 31 억 290179 N N 1 N 00 N
11 20250317 151237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5770 150 2 2.67 6548723930 1137772 133.04 5670 5840 5640 7300 3940 5620 5755.74 0.92 0 -13367 5933 5776 5693 5536 5453 5735 5495 32 1680 100 3930 10 1 31684010 1828 -31.53 13.64 12 3.59 -183.00 423.00 7620 20241217 -24.28 3025 20241119 90.74 7260 -20.52 20250217 4785 20.59 20250106 7620 -24.28 20241217 3025 90.74 20241119 3.21 N 394800 100 31 억 290179 N N 8 N 00 N
12 20250317 141239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5740 120 2 2.14 5906938615 1026405 120.02 5670 5840 5640 7300 3940 5620 5754.98 0.92 0 -45931 5933 5776 5693 5536 5453 5735 5495 32 1680 100 3930 10 1 31684010 1819 -31.37 13.57 12 3.24 -183.00 423.00 7620 20241217 -24.67 3025 20241119 89.75 7260 -20.94 20250217 4785 19.96 20250106 7620 -24.67 20241217 3025 89.75 20241119 3.21 N 394800 100 31 억 290179 N N 8 N 00 N