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
460940/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
20250318,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13950,-350,5,-2.45,1005281230,71763,53.90,14600,14600,13820,18590,10010,14300,14008.35,1.44,0,-8768,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,903,50.18,9.20,12,1.11,278.00,1516.00,32750,20240731,-57.40,7210,20241209,93.48,20200,-30.94,20250218,11010,26.70,20250109,32750,-57.40,20240731,7210,93.48,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250318,151337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13960,-340,5,-2.38,989624410,70641,53.06,14600,14600,13820,18590,10010,14300,14009.21,1.44,0,-8453,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,903,50.22,9.21,12,1.09,278.00,1516.00,32750,20240731,-57.37,7210,20241209,93.62,20200,-30.89,20250218,11010,26.79,20250109,32750,-57.37,20240731,7210,93.62,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250318,141333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13960,-340,5,-2.38,860045505,61381,46.11,14600,14600,13820,18590,10010,14300,14011.59,1.44,0,-9180,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,903,50.22,9.21,12,0.95,278.00,1516.00,32750,20240731,-57.37,7210,20241209,93.62,20200,-30.89,20250218,11010,26.79,20250109,32750,-57.37,20240731,7210,93.62,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250318,131333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14040,-260,5,-1.82,788326365,56257,42.26,14600,14600,13820,18590,10010,14300,14012.95,1.44,0,-8546,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,909,50.50,9.26,12,0.87,278.00,1516.00,32750,20240731,-57.13,7210,20241209,94.73,20200,-30.50,20250218,11010,27.52,20250109,32750,-57.13,20240731,7210,94.73,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250318,121335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14010,-290,5,-2.03,743445000,53051,39.85,14600,14600,13820,18590,10010,14300,14013.78,1.44,0,-9248,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,907,50.40,9.24,12,0.82,278.00,1516.00,32750,20240731,-57.22,7210,20241209,94.31,20200,-30.64,20250218,11010,27.25,20250109,32750,-57.22,20240731,7210,94.31,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250318,111333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14130,-170,5,-1.19,648387360,46285,34.77,14600,14600,13820,18590,10010,14300,14008.59,1.44,0,-11581,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,914,50.83,9.32,12,0.72,278.00,1516.00,32750,20240731,-56.85,7210,20241209,95.98,20200,-30.05,20250218,11010,28.34,20250109,32750,-56.85,20240731,7210,95.98,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250318,101336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13920,-380,5,-2.66,484486920,34563,25.96,14600,14600,13820,18590,10010,14300,14017.50,1.44,0,-13317,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,901,50.07,9.18,12,0.53,278.00,1516.00,32750,20240731,-57.50,7210,20241209,93.07,20200,-31.09,20250218,11010,26.43,20250109,32750,-57.50,20240731,7210,93.07,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250318,091338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13940,-360,5,-2.52,242417600,17242,12.95,14600,14600,13820,18590,10010,14300,14059.71,1.44,0,-8458,14746,14522,14156,13932,13566,14340,13750,32,4290,500,8860,10,1,6471740,902,50.14,9.20,12,0.27,278.00,1516.00,32750,20240731,-57.44,7210,20241209,93.34,20200,-30.99,20250218,11010,26.61,20250109,32750,-57.44,20240731,7210,93.34,20241209,5.89,N,460940,500,32 억,,93074,N,N,0,N,00,N
20250317,161329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,30,2,0.21,1838877000,130706,89.25,14330,14380,13790,18550,9990,14270,14068.60,1.50,0,-4098,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,925,51.44,9.43,12,2.02,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.04,N,460940,500,32 억,,97176,N,N,0,N,00,N
20250317,151329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14230,-40,5,-0.28,1807978740,128543,87.78,14330,14380,13790,18550,9990,14270,14065.17,1.50,0,-4865,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,921,51.19,9.39,12,1.99,278.00,1516.00,32750,20240731,-56.55,7210,20241209,97.36,20200,-29.55,20250218,11010,29.25,20250109,32750,-56.55,20240731,7210,97.36,20241209,6.04,N,460940,500,32 억,,97176,N,N,0,N,00,N
20250317,141331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14230,-40,5,-0.28,1351280460,96547,65.93,14330,14340,13790,18550,9990,14270,13996.09,1.50,0,-2752,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,921,51.19,9.39,12,1.49,278.00,1516.00,32750,20240731,-56.55,7210,20241209,97.36,20200,-29.55,20250218,11010,29.25,20250109,32750,-56.55,20240731,7210,97.36,20241209,6.04,N,460940,500,32 억,,97176,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 161330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13950 -350 5 -2.45 1005281230 71763 53.90 14600 14600 13820 18590 10010 14300 14008.35 1.44 0 -8768 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 903 50.18 9.20 12 1.11 278.00 1516.00 32750 20240731 -57.40 7210 20241209 93.48 20200 -30.94 20250218 11010 26.70 20250109 32750 -57.40 20240731 7210 93.48 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
3 20250318 151337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13960 -340 5 -2.38 989624410 70641 53.06 14600 14600 13820 18590 10010 14300 14009.21 1.44 0 -8453 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 903 50.22 9.21 12 1.09 278.00 1516.00 32750 20240731 -57.37 7210 20241209 93.62 20200 -30.89 20250218 11010 26.79 20250109 32750 -57.37 20240731 7210 93.62 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
4 20250318 141333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13960 -340 5 -2.38 860045505 61381 46.11 14600 14600 13820 18590 10010 14300 14011.59 1.44 0 -9180 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 903 50.22 9.21 12 0.95 278.00 1516.00 32750 20240731 -57.37 7210 20241209 93.62 20200 -30.89 20250218 11010 26.79 20250109 32750 -57.37 20240731 7210 93.62 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
5 20250318 131333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14040 -260 5 -1.82 788326365 56257 42.26 14600 14600 13820 18590 10010 14300 14012.95 1.44 0 -8546 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 909 50.50 9.26 12 0.87 278.00 1516.00 32750 20240731 -57.13 7210 20241209 94.73 20200 -30.50 20250218 11010 27.52 20250109 32750 -57.13 20240731 7210 94.73 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
6 20250318 121335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14010 -290 5 -2.03 743445000 53051 39.85 14600 14600 13820 18590 10010 14300 14013.78 1.44 0 -9248 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 907 50.40 9.24 12 0.82 278.00 1516.00 32750 20240731 -57.22 7210 20241209 94.31 20200 -30.64 20250218 11010 27.25 20250109 32750 -57.22 20240731 7210 94.31 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
7 20250318 111333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14130 -170 5 -1.19 648387360 46285 34.77 14600 14600 13820 18590 10010 14300 14008.59 1.44 0 -11581 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 914 50.83 9.32 12 0.72 278.00 1516.00 32750 20240731 -56.85 7210 20241209 95.98 20200 -30.05 20250218 11010 28.34 20250109 32750 -56.85 20240731 7210 95.98 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
8 20250318 101336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13920 -380 5 -2.66 484486920 34563 25.96 14600 14600 13820 18590 10010 14300 14017.50 1.44 0 -13317 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 901 50.07 9.18 12 0.53 278.00 1516.00 32750 20240731 -57.50 7210 20241209 93.07 20200 -31.09 20250218 11010 26.43 20250109 32750 -57.50 20240731 7210 93.07 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
9 20250318 091338 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13940 -360 5 -2.52 242417600 17242 12.95 14600 14600 13820 18590 10010 14300 14059.71 1.44 0 -8458 14746 14522 14156 13932 13566 14340 13750 32 4290 500 8860 10 1 6471740 902 50.14 9.20 12 0.27 278.00 1516.00 32750 20240731 -57.44 7210 20241209 93.34 20200 -30.99 20250218 11010 26.61 20250109 32750 -57.44 20240731 7210 93.34 20241209 5.89 N 460940 500 32 억 93074 N N 0 N 00 N
10 20250317 161329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 30 2 0.21 1838877000 130706 89.25 14330 14380 13790 18550 9990 14270 14068.60 1.50 0 -4098 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 925 51.44 9.43 12 2.02 278.00 1516.00 32750 20240731 -56.34 7210 20241209 98.34 20200 -29.21 20250218 11010 29.88 20250109 32750 -56.34 20240731 7210 98.34 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N
11 20250317 151329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14230 -40 5 -0.28 1807978740 128543 87.78 14330 14380 13790 18550 9990 14270 14065.17 1.50 0 -4865 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 921 51.19 9.39 12 1.99 278.00 1516.00 32750 20240731 -56.55 7210 20241209 97.36 20200 -29.55 20250218 11010 29.25 20250109 32750 -56.55 20240731 7210 97.36 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N
12 20250317 141331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14230 -40 5 -0.28 1351280460 96547 65.93 14330 14340 13790 18550 9990 14270 13996.09 1.50 0 -2752 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 921 51.19 9.39 12 1.49 278.00 1516.00 32750 20240731 -56.55 7210 20241209 97.36 20200 -29.55 20250218 11010 29.25 20250109 32750 -56.55 20240731 7210 97.36 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N