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
424960/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
20250318,161255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12120,170,2,1.42,3307586230,275457,73.32,11990,12210,11800,15530,8370,11950,12007.65,1.63,0,-27805,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1900,-31.98,8.50,12,1.76,-379.00,1426.00,16930,20250219,-28.41,5740,20240805,111.15,16930,-28.41,20250219,10900,11.19,20250311,16930,-28.41,20250219,5740,111.15,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250318,151301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12030,80,2,0.67,3212012010,267554,71.22,11990,12210,11800,15530,8370,11950,12005.13,1.63,0,-25287,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1886,-31.74,8.44,12,1.71,-379.00,1426.00,16930,20250219,-28.94,5740,20240805,109.58,16930,-28.94,20250219,10900,10.37,20250311,16930,-28.94,20250219,5740,109.58,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250318,141258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12150,200,2,1.67,2890554810,240861,64.11,11990,12210,11800,15530,8370,11950,12000.96,1.63,0,-16093,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1905,-32.06,8.52,12,1.54,-379.00,1426.00,16930,20250219,-28.23,5740,20240805,111.67,16930,-28.23,20250219,10900,11.47,20250311,16930,-28.23,20250219,5740,111.67,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250318,131257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11920,-30,5,-0.25,2411671570,201220,53.56,11990,12210,11800,15530,8370,11950,11985.28,1.63,0,-27771,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1869,-31.45,8.36,12,1.28,-379.00,1426.00,16930,20250219,-29.59,5740,20240805,107.67,16930,-29.59,20250219,10900,9.36,20250311,16930,-29.59,20250219,5740,107.67,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250318,121259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12100,150,2,1.26,2010852560,167798,44.67,11990,12210,11800,15530,8370,11950,11983.80,1.63,0,-16426,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1897,-31.93,8.49,12,1.07,-379.00,1426.00,16930,20250219,-28.53,5740,20240805,110.80,16930,-28.53,20250219,10900,11.01,20250311,16930,-28.53,20250219,5740,110.80,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250318,111258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11850,-100,5,-0.84,1298318385,108816,28.97,11990,12080,11800,15530,8370,11950,11931.29,1.63,0,-21279,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1858,-31.27,8.31,12,0.69,-379.00,1426.00,16930,20250219,-30.01,5740,20240805,106.45,16930,-30.01,20250219,10900,8.72,20250311,16930,-30.01,20250219,5740,106.45,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250318,101301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11970,20,2,0.17,934935820,78203,20.82,11990,12080,11800,15530,8370,11950,11955.25,1.63,0,-12977,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1877,-31.58,8.39,12,0.50,-379.00,1426.00,16930,20250219,-29.30,5740,20240805,108.54,16930,-29.30,20250219,10900,9.82,20250311,16930,-29.30,20250219,5740,108.54,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250318,091303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11990,40,2,0.33,296757800,24921,6.63,11990,12000,11800,15530,8370,11950,11907.67,1.63,0,-9173,12496,12222,11836,11562,11176,12360,11700,78,3580,500,8360,10,1,15677340,1880,-31.64,8.41,12,0.16,-379.00,1426.00,16930,20250219,-29.18,5740,20240805,108.89,16930,-29.18,20250219,10900,10.00,20250311,16930,-29.18,20250219,5740,108.89,20240805,1.56,N,424960,500,78 억,,255039,N,N,0,N,00,N
20250317,161254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11950,400,2,3.46,4417567400,374457,137.68,11690,12110,11450,15010,8090,11550,11797.14,1.72,0,-13308,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1873,-31.53,8.38,12,2.39,-379.00,1426.00,16930,20250219,-29.42,5740,20240805,108.19,16930,-29.42,20250219,10900,9.63,20250311,16930,-29.42,20250219,5740,108.19,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11950,400,2,3.46,4255098180,360856,132.68,11690,12110,11450,15010,8090,11550,11791.68,1.72,0,-11762,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1873,-31.53,8.38,12,2.30,-379.00,1426.00,16930,20250219,-29.42,5740,20240805,108.19,16930,-29.42,20250219,10900,9.63,20250311,16930,-29.42,20250219,5740,108.19,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,N,00,N
20250317,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,240,2,2.08,3069715020,261862,96.28,11690,11920,11450,15010,8090,11550,11722.64,1.72,0,-16189,12836,12192,11756,11112,10676,12515,11435,78,3460,500,8080,10,1,15677340,1848,-31.11,8.27,12,1.67,-379.00,1426.00,16930,20250219,-30.36,5740,20240805,105.40,16930,-30.36,20250219,10900,8.17,20250311,16930,-30.36,20250219,5740,105.40,20240805,1.57,N,424960,500,78 억,,268905,N,N,1,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 161255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12120 170 2 1.42 3307586230 275457 73.32 11990 12210 11800 15530 8370 11950 12007.65 1.63 0 -27805 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1900 -31.98 8.50 12 1.76 -379.00 1426.00 16930 20250219 -28.41 5740 20240805 111.15 16930 -28.41 20250219 10900 11.19 20250311 16930 -28.41 20250219 5740 111.15 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
3 20250318 151301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12030 80 2 0.67 3212012010 267554 71.22 11990 12210 11800 15530 8370 11950 12005.13 1.63 0 -25287 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1886 -31.74 8.44 12 1.71 -379.00 1426.00 16930 20250219 -28.94 5740 20240805 109.58 16930 -28.94 20250219 10900 10.37 20250311 16930 -28.94 20250219 5740 109.58 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
4 20250318 141258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12150 200 2 1.67 2890554810 240861 64.11 11990 12210 11800 15530 8370 11950 12000.96 1.63 0 -16093 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1905 -32.06 8.52 12 1.54 -379.00 1426.00 16930 20250219 -28.23 5740 20240805 111.67 16930 -28.23 20250219 10900 11.47 20250311 16930 -28.23 20250219 5740 111.67 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
5 20250318 131257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11920 -30 5 -0.25 2411671570 201220 53.56 11990 12210 11800 15530 8370 11950 11985.28 1.63 0 -27771 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1869 -31.45 8.36 12 1.28 -379.00 1426.00 16930 20250219 -29.59 5740 20240805 107.67 16930 -29.59 20250219 10900 9.36 20250311 16930 -29.59 20250219 5740 107.67 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
6 20250318 121259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12100 150 2 1.26 2010852560 167798 44.67 11990 12210 11800 15530 8370 11950 11983.80 1.63 0 -16426 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1897 -31.93 8.49 12 1.07 -379.00 1426.00 16930 20250219 -28.53 5740 20240805 110.80 16930 -28.53 20250219 10900 11.01 20250311 16930 -28.53 20250219 5740 110.80 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
7 20250318 111258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11850 -100 5 -0.84 1298318385 108816 28.97 11990 12080 11800 15530 8370 11950 11931.29 1.63 0 -21279 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1858 -31.27 8.31 12 0.69 -379.00 1426.00 16930 20250219 -30.01 5740 20240805 106.45 16930 -30.01 20250219 10900 8.72 20250311 16930 -30.01 20250219 5740 106.45 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
8 20250318 101301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11970 20 2 0.17 934935820 78203 20.82 11990 12080 11800 15530 8370 11950 11955.25 1.63 0 -12977 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1877 -31.58 8.39 12 0.50 -379.00 1426.00 16930 20250219 -29.30 5740 20240805 108.54 16930 -29.30 20250219 10900 9.82 20250311 16930 -29.30 20250219 5740 108.54 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
9 20250318 091303 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11990 40 2 0.33 296757800 24921 6.63 11990 12000 11800 15530 8370 11950 11907.67 1.63 0 -9173 12496 12222 11836 11562 11176 12360 11700 78 3580 500 8360 10 1 15677340 1880 -31.64 8.41 12 0.16 -379.00 1426.00 16930 20250219 -29.18 5740 20240805 108.89 16930 -29.18 20250219 10900 10.00 20250311 16930 -29.18 20250219 5740 108.89 20240805 1.56 N 424960 500 78 억 255039 N N 0 N 00 N
10 20250317 161254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11950 400 2 3.46 4417567400 374457 137.68 11690 12110 11450 15010 8090 11550 11797.14 1.72 0 -13308 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1873 -31.53 8.38 12 2.39 -379.00 1426.00 16930 20250219 -29.42 5740 20240805 108.19 16930 -29.42 20250219 10900 9.63 20250311 16930 -29.42 20250219 5740 108.19 20240805 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
11 20250317 151254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11950 400 2 3.46 4255098180 360856 132.68 11690 12110 11450 15010 8090 11550 11791.68 1.72 0 -11762 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1873 -31.53 8.38 12 2.30 -379.00 1426.00 16930 20250219 -29.42 5740 20240805 108.19 16930 -29.42 20250219 10900 9.63 20250311 16930 -29.42 20250219 5740 108.19 20240805 1.57 N 424960 500 78 억 268905 N N 1 N 00 N
12 20250317 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11790 240 2 2.08 3069715020 261862 96.28 11690 11920 11450 15010 8090 11550 11722.64 1.72 0 -16189 12836 12192 11756 11112 10676 12515 11435 78 3460 500 8080 10 1 15677340 1848 -31.11 8.27 12 1.67 -379.00 1426.00 16930 20250219 -30.36 5740 20240805 105.40 16930 -30.36 20250219 10900 8.17 20250311 16930 -30.36 20250219 5740 105.40 20240805 1.57 N 424960 500 78 억 268905 N N 1 N 00 N