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
445680/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
20250318,161308,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17650,1390,2,8.55,6352309980,369093,137.54,16320,17870,15980,21100,11390,16260,17210.20,14.31,0,11891,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2850,-25.18,5.35,12,2.29,-701.00,3296.00,34459,20240503,-48.78,13200,20250304,33.71,22000,-19.77,20250116,13200,33.71,20250304,68900,-74.38,20240503,13200,33.71,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1552,N,00,N
20250318,151314,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17820,1560,2,9.59,6132518385,356710,132.92,16320,17820,15980,21100,11390,16260,17191.94,14.31,0,11021,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2878,-25.42,5.41,12,2.21,-701.00,3296.00,34459,20240503,-48.29,13200,20250304,35.00,22000,-19.00,20250116,13200,35.00,20250304,68900,-74.14,20240503,13200,35.00,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N
20250318,141311,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17530,1270,2,7.81,4997037375,292517,109.00,16320,17700,15980,21100,11390,16260,17082.95,14.31,0,6251,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2831,-25.01,5.32,12,1.81,-701.00,3296.00,34459,20240503,-49.13,13200,20250304,32.80,22000,-20.32,20250116,13200,32.80,20250304,68900,-74.56,20240503,13200,32.80,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N
20250318,131311,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17500,1240,2,7.63,4366526865,256168,95.46,16320,17700,15980,21100,11390,16260,17045.62,14.31,0,-4794,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2826,-24.96,5.31,12,1.59,-701.00,3296.00,34459,20240503,-49.22,13200,20250304,32.58,22000,-20.45,20250116,13200,32.58,20250304,68900,-74.60,20240503,13200,32.58,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N
20250318,121313,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17320,1060,2,6.52,3135661430,185744,69.22,16320,17460,15980,21100,11390,16260,16881.70,14.31,0,1075,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2797,-24.71,5.25,12,1.15,-701.00,3296.00,34459,20240503,-49.74,13200,20250304,31.21,22000,-21.27,20250116,13200,31.21,20250304,68900,-74.86,20240503,13200,31.21,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N
20250318,111311,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17180,920,2,5.66,2002118540,120071,44.74,16320,17330,15980,21100,11390,16260,16674.53,14.31,0,-6617,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2774,-24.51,5.21,12,0.74,-701.00,3296.00,34459,20240503,-50.14,13200,20250304,30.15,22000,-21.91,20250116,13200,30.15,20250304,68900,-75.07,20240503,13200,30.15,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N
20250318,101314,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16230,-30,5,-0.18,674946300,41635,15.51,16320,16380,15980,21100,11390,16260,16211.01,14.31,0,-6559,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2621,-23.15,4.92,12,0.26,-701.00,3296.00,34459,20240503,-52.90,13200,20250304,22.95,22000,-26.23,20250116,13200,22.95,20250304,68900,-76.44,20240503,13200,22.95,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N
20250318,091316,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16070,-190,5,-1.17,294871010,18222,6.79,16320,16380,15980,21100,11390,16260,16182.05,14.31,0,-6618,17326,16792,15866,15332,14406,17060,15600,81,4840,500,11380,10,1,16148980,2595,-22.92,4.88,12,0.11,-701.00,3296.00,34459,20240503,-53.36,13200,20250304,21.74,22000,-26.95,20250116,13200,21.74,20250304,68900,-76.68,20240503,13200,21.74,20250304,2.51,N,445680,500,80 억,,2310741,N,N,1097,N,00,N
20250317,161307,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16260,1050,2,6.90,4261901555,267742,157.01,15400,16400,14940,19770,10650,15210,15917.43,14.31,0,26998,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2626,-23.20,4.93,12,1.66,-701.00,3296.00,34459,20240503,-52.81,13200,20250304,23.18,22000,-26.09,20250116,13200,23.18,20250304,68900,-76.40,20240503,13200,23.18,20250304,2.52,N,445680,500,80 억,,2310555,N,N,915,N,00,N
20250317,151307,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16240,1030,2,6.77,4109242615,258351,151.50,15400,16400,14940,19770,10650,15210,15905.66,14.31,0,26903,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2623,-23.17,4.93,12,1.60,-701.00,3296.00,34459,20240503,-52.87,13200,20250304,23.03,22000,-26.18,20250116,13200,23.03,20250304,68900,-76.43,20240503,13200,23.03,20250304,2.52,N,445680,500,80 억,,2310555,N,N,1006,N,00,N
20250317,141309,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16100,890,2,5.85,3653813065,230264,135.03,15400,16400,14940,19770,10650,15210,15867.93,14.31,0,17727,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2600,-22.97,4.88,12,1.43,-701.00,3296.00,34459,20240503,-53.28,13200,20250304,21.97,22000,-26.82,20250116,13200,21.97,20250304,68900,-76.63,20240503,13200,21.97,20250304,2.52,N,445680,500,80 억,,2310555,N,N,1006,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 161308 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17650 1390 2 8.55 6352309980 369093 137.54 16320 17870 15980 21100 11390 16260 17210.20 14.31 0 11891 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2850 -25.18 5.35 12 2.29 -701.00 3296.00 34459 20240503 -48.78 13200 20250304 33.71 22000 -19.77 20250116 13200 33.71 20250304 68900 -74.38 20240503 13200 33.71 20250304 2.51 N 445680 500 80 억 2310741 N N 1552 N 00 N
3 20250318 151314 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17820 1560 2 9.59 6132518385 356710 132.92 16320 17820 15980 21100 11390 16260 17191.94 14.31 0 11021 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2878 -25.42 5.41 12 2.21 -701.00 3296.00 34459 20240503 -48.29 13200 20250304 35.00 22000 -19.00 20250116 13200 35.00 20250304 68900 -74.14 20240503 13200 35.00 20250304 2.51 N 445680 500 80 억 2310741 N N 1097 N 00 N
4 20250318 141311 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17530 1270 2 7.81 4997037375 292517 109.00 16320 17700 15980 21100 11390 16260 17082.95 14.31 0 6251 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2831 -25.01 5.32 12 1.81 -701.00 3296.00 34459 20240503 -49.13 13200 20250304 32.80 22000 -20.32 20250116 13200 32.80 20250304 68900 -74.56 20240503 13200 32.80 20250304 2.51 N 445680 500 80 억 2310741 N N 1097 N 00 N
5 20250318 131311 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17500 1240 2 7.63 4366526865 256168 95.46 16320 17700 15980 21100 11390 16260 17045.62 14.31 0 -4794 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2826 -24.96 5.31 12 1.59 -701.00 3296.00 34459 20240503 -49.22 13200 20250304 32.58 22000 -20.45 20250116 13200 32.58 20250304 68900 -74.60 20240503 13200 32.58 20250304 2.51 N 445680 500 80 억 2310741 N N 1097 N 00 N
6 20250318 121313 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17320 1060 2 6.52 3135661430 185744 69.22 16320 17460 15980 21100 11390 16260 16881.70 14.31 0 1075 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2797 -24.71 5.25 12 1.15 -701.00 3296.00 34459 20240503 -49.74 13200 20250304 31.21 22000 -21.27 20250116 13200 31.21 20250304 68900 -74.86 20240503 13200 31.21 20250304 2.51 N 445680 500 80 억 2310741 N N 1097 N 00 N
7 20250318 111311 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17180 920 2 5.66 2002118540 120071 44.74 16320 17330 15980 21100 11390 16260 16674.53 14.31 0 -6617 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2774 -24.51 5.21 12 0.74 -701.00 3296.00 34459 20240503 -50.14 13200 20250304 30.15 22000 -21.91 20250116 13200 30.15 20250304 68900 -75.07 20240503 13200 30.15 20250304 2.51 N 445680 500 80 억 2310741 N N 1097 N 00 N
8 20250318 101314 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16230 -30 5 -0.18 674946300 41635 15.51 16320 16380 15980 21100 11390 16260 16211.01 14.31 0 -6559 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2621 -23.15 4.92 12 0.26 -701.00 3296.00 34459 20240503 -52.90 13200 20250304 22.95 22000 -26.23 20250116 13200 22.95 20250304 68900 -76.44 20240503 13200 22.95 20250304 2.51 N 445680 500 80 억 2310741 N N 1097 N 00 N
9 20250318 091316 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16070 -190 5 -1.17 294871010 18222 6.79 16320 16380 15980 21100 11390 16260 16182.05 14.31 0 -6618 17326 16792 15866 15332 14406 17060 15600 81 4840 500 11380 10 1 16148980 2595 -22.92 4.88 12 0.11 -701.00 3296.00 34459 20240503 -53.36 13200 20250304 21.74 22000 -26.95 20250116 13200 21.74 20250304 68900 -76.68 20240503 13200 21.74 20250304 2.51 N 445680 500 80 억 2310741 N N 1097 N 00 N
10 20250317 161307 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16260 1050 2 6.90 4261901555 267742 157.01 15400 16400 14940 19770 10650 15210 15917.43 14.31 0 26998 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2626 -23.20 4.93 12 1.66 -701.00 3296.00 34459 20240503 -52.81 13200 20250304 23.18 22000 -26.09 20250116 13200 23.18 20250304 68900 -76.40 20240503 13200 23.18 20250304 2.52 N 445680 500 80 억 2310555 N N 915 N 00 N
11 20250317 151307 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16240 1030 2 6.77 4109242615 258351 151.50 15400 16400 14940 19770 10650 15210 15905.66 14.31 0 26903 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2623 -23.17 4.93 12 1.60 -701.00 3296.00 34459 20240503 -52.87 13200 20250304 23.03 22000 -26.18 20250116 13200 23.03 20250304 68900 -76.43 20240503 13200 23.03 20250304 2.52 N 445680 500 80 억 2310555 N N 1006 N 00 N
12 20250317 141309 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16100 890 2 5.85 3653813065 230264 135.03 15400 16400 14940 19770 10650 15210 15867.93 14.31 0 17727 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2600 -22.97 4.88 12 1.43 -701.00 3296.00 34459 20240503 -53.28 13200 20250304 21.97 22000 -26.82 20250116 13200 21.97 20250304 68900 -76.63 20240503 13200 21.97 20250304 2.52 N 445680 500 80 억 2310555 N N 1006 N 00 N