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
450950/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
20250318,161315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8990,-50,5,-0.55,1955887815,219493,136.34,9040,9190,8750,11750,6330,9040,8910.87,0.98,0,-14201,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3293,310.00,39.96,12,0.60,29.00,225.00,10890,20250218,-17.45,6340,20250124,41.80,10890,-17.45,20250218,6340,41.80,20250124,10890,-17.45,20250218,6340,41.80,20250124,0.25,N,450950,100,36 억,,357876,N,N,1,N,00,N
20250318,151322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8810,-230,5,-2.54,1860485275,208826,129.71,9040,9190,8750,11750,6330,9040,8909.26,0.98,0,-11881,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3227,303.79,39.16,12,0.57,29.00,225.00,10890,20250218,-19.10,6340,20250124,38.96,10890,-19.10,20250218,6340,38.96,20250124,10890,-19.10,20250218,6340,38.96,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N
20250318,141318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8810,-230,5,-2.54,1566345935,175377,108.93,9040,9190,8810,11750,6330,9040,8931.31,0.98,0,-11736,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3227,303.79,39.16,12,0.48,29.00,225.00,10890,20250218,-19.10,6340,20250124,38.96,10890,-19.10,20250218,6340,38.96,20250124,10890,-19.10,20250218,6340,38.96,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N
20250318,131318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8900,-140,5,-1.55,1273267775,142293,88.38,9040,9190,8860,11750,6330,9040,8948.21,0.98,0,-8612,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3260,306.90,39.56,12,0.39,29.00,225.00,10890,20250218,-18.27,6340,20250124,40.38,10890,-18.27,20250218,6340,40.38,20250124,10890,-18.27,20250218,6340,40.38,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N
20250318,121320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-130,5,-1.44,1108527085,123777,76.88,9040,9190,8860,11750,6330,9040,8955.84,0.98,0,-12313,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3263,307.24,39.60,12,0.34,29.00,225.00,10890,20250218,-18.18,6340,20250124,40.54,10890,-18.18,20250218,6340,40.54,20250124,10890,-18.18,20250218,6340,40.54,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N
20250318,111318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8960,-80,5,-0.88,959440505,107068,66.50,9040,9190,8860,11750,6330,9040,8961.04,0.98,0,-17413,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3282,308.97,39.82,12,0.29,29.00,225.00,10890,20250218,-17.72,6340,20250124,41.32,10890,-17.72,20250218,6340,41.32,20250124,10890,-17.72,20250218,6340,41.32,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N
20250318,101321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8890,-150,5,-1.66,771108220,85959,53.39,9040,9190,8860,11750,6330,9040,8970.65,0.98,0,-19149,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3256,306.55,39.51,12,0.23,29.00,225.00,10890,20250218,-18.37,6340,20250124,40.22,10890,-18.37,20250218,6340,40.22,20250124,10890,-18.37,20250218,6340,40.22,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N
20250318,091324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9060,20,2,0.22,136373800,15029,9.34,9040,9190,8990,11750,6330,9040,9074.04,0.98,0,3,9286,9162,9016,8892,8746,9225,8955,37,2710,100,6320,10,1,36624642,3318,312.41,40.27,12,0.04,29.00,225.00,10890,20250218,-16.80,6340,20250124,42.90,10890,-16.80,20250218,6340,42.90,20250124,10890,-16.80,20250218,6340,42.90,20250124,0.25,N,450950,100,36 억,,357876,N,N,30,N,00,N
20250317,161315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9040,40,2,0.44,1444002270,160544,60.23,8900,9140,8870,11700,6300,9000,8994.36,0.92,0,20436,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3311,311.72,40.18,12,0.44,29.00,225.00,10890,20250218,-16.99,6340,20250124,42.59,10890,-16.99,20250218,6340,42.59,20250124,10890,-16.99,20250218,6340,42.59,20250124,0.24,N,450950,100,36 억,,337591,N,N,30,N,00,N
20250317,151314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9050,50,2,0.56,1338065670,148819,55.83,8900,9140,8870,11700,6300,9000,8991.23,0.92,0,18883,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3315,312.07,40.22,12,0.41,29.00,225.00,10890,20250218,-16.90,6340,20250124,42.74,10890,-16.90,20250218,6340,42.74,20250124,10890,-16.90,20250218,6340,42.74,20250124,0.24,N,450950,100,36 억,,337591,N,N,0,N,00,N
20250317,141316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9080,80,2,0.89,1125331330,125329,47.02,8900,9140,8870,11700,6300,9000,8979.02,0.92,0,16779,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3326,313.10,40.36,12,0.34,29.00,225.00,10890,20250218,-16.62,6340,20250124,43.22,10890,-16.62,20250218,6340,43.22,20250124,10890,-16.62,20250218,6340,43.22,20250124,0.24,N,450950,100,36 억,,337591,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 161315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8990 -50 5 -0.55 1955887815 219493 136.34 9040 9190 8750 11750 6330 9040 8910.87 0.98 0 -14201 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3293 310.00 39.96 12 0.60 29.00 225.00 10890 20250218 -17.45 6340 20250124 41.80 10890 -17.45 20250218 6340 41.80 20250124 10890 -17.45 20250218 6340 41.80 20250124 0.25 N 450950 100 36 억 357876 N N 1 N 00 N
3 20250318 151322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8810 -230 5 -2.54 1860485275 208826 129.71 9040 9190 8750 11750 6330 9040 8909.26 0.98 0 -11881 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3227 303.79 39.16 12 0.57 29.00 225.00 10890 20250218 -19.10 6340 20250124 38.96 10890 -19.10 20250218 6340 38.96 20250124 10890 -19.10 20250218 6340 38.96 20250124 0.25 N 450950 100 36 억 357876 N N 30 N 00 N
4 20250318 141318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8810 -230 5 -2.54 1566345935 175377 108.93 9040 9190 8810 11750 6330 9040 8931.31 0.98 0 -11736 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3227 303.79 39.16 12 0.48 29.00 225.00 10890 20250218 -19.10 6340 20250124 38.96 10890 -19.10 20250218 6340 38.96 20250124 10890 -19.10 20250218 6340 38.96 20250124 0.25 N 450950 100 36 억 357876 N N 30 N 00 N
5 20250318 131318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8900 -140 5 -1.55 1273267775 142293 88.38 9040 9190 8860 11750 6330 9040 8948.21 0.98 0 -8612 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3260 306.90 39.56 12 0.39 29.00 225.00 10890 20250218 -18.27 6340 20250124 40.38 10890 -18.27 20250218 6340 40.38 20250124 10890 -18.27 20250218 6340 40.38 20250124 0.25 N 450950 100 36 억 357876 N N 30 N 00 N
6 20250318 121320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 -130 5 -1.44 1108527085 123777 76.88 9040 9190 8860 11750 6330 9040 8955.84 0.98 0 -12313 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3263 307.24 39.60 12 0.34 29.00 225.00 10890 20250218 -18.18 6340 20250124 40.54 10890 -18.18 20250218 6340 40.54 20250124 10890 -18.18 20250218 6340 40.54 20250124 0.25 N 450950 100 36 억 357876 N N 30 N 00 N
7 20250318 111318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8960 -80 5 -0.88 959440505 107068 66.50 9040 9190 8860 11750 6330 9040 8961.04 0.98 0 -17413 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3282 308.97 39.82 12 0.29 29.00 225.00 10890 20250218 -17.72 6340 20250124 41.32 10890 -17.72 20250218 6340 41.32 20250124 10890 -17.72 20250218 6340 41.32 20250124 0.25 N 450950 100 36 억 357876 N N 30 N 00 N
8 20250318 101321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8890 -150 5 -1.66 771108220 85959 53.39 9040 9190 8860 11750 6330 9040 8970.65 0.98 0 -19149 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3256 306.55 39.51 12 0.23 29.00 225.00 10890 20250218 -18.37 6340 20250124 40.22 10890 -18.37 20250218 6340 40.22 20250124 10890 -18.37 20250218 6340 40.22 20250124 0.25 N 450950 100 36 억 357876 N N 30 N 00 N
9 20250318 091324 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9060 20 2 0.22 136373800 15029 9.34 9040 9190 8990 11750 6330 9040 9074.04 0.98 0 3 9286 9162 9016 8892 8746 9225 8955 37 2710 100 6320 10 1 36624642 3318 312.41 40.27 12 0.04 29.00 225.00 10890 20250218 -16.80 6340 20250124 42.90 10890 -16.80 20250218 6340 42.90 20250124 10890 -16.80 20250218 6340 42.90 20250124 0.25 N 450950 100 36 억 357876 N N 30 N 00 N
10 20250317 161315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9040 40 2 0.44 1444002270 160544 60.23 8900 9140 8870 11700 6300 9000 8994.36 0.92 0 20436 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3311 311.72 40.18 12 0.44 29.00 225.00 10890 20250218 -16.99 6340 20250124 42.59 10890 -16.99 20250218 6340 42.59 20250124 10890 -16.99 20250218 6340 42.59 20250124 0.24 N 450950 100 36 억 337591 N N 30 N 00 N
11 20250317 151314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9050 50 2 0.56 1338065670 148819 55.83 8900 9140 8870 11700 6300 9000 8991.23 0.92 0 18883 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3315 312.07 40.22 12 0.41 29.00 225.00 10890 20250218 -16.90 6340 20250124 42.74 10890 -16.90 20250218 6340 42.74 20250124 10890 -16.90 20250218 6340 42.74 20250124 0.24 N 450950 100 36 억 337591 N N 0 N 00 N
12 20250317 141316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9080 80 2 0.89 1125331330 125329 47.02 8900 9140 8870 11700 6300 9000 8979.02 0.92 0 16779 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3326 313.10 40.36 12 0.34 29.00 225.00 10890 20250218 -16.62 6340 20250124 43.22 10890 -16.62 20250218 6340 43.22 20250124 10890 -16.62 20250218 6340 43.22 20250124 0.24 N 450950 100 36 억 337591 N N 0 N 00 N