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
464080/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
20250318,161333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12220,320,2,2.69,16779562625,1363849,388.69,12050,12650,11830,15470,8330,11900,12303.20,1.07,0,-106968,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2161,18.63,9.51,12,7.71,656.00,1285.00,21100,20240625,-42.09,4975,20240823,145.63,16600,-26.39,20250211,10460,16.83,20250311,21100,-42.09,20240625,4975,145.63,20240823,4.65,N,464080,100,17 억,,189027,N,N,93,N,00,N
20250318,151340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12220,320,2,2.69,16545312140,1344677,383.23,12050,12650,11830,15470,8330,11900,12304.35,1.07,0,-104927,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2161,18.63,9.51,12,7.60,656.00,1285.00,21100,20240625,-42.09,4975,20240823,145.63,16600,-26.39,20250211,10460,16.83,20250311,21100,-42.09,20240625,4975,145.63,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N
20250318,141336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12270,370,2,3.11,15529627240,1261687,359.57,12050,12650,11830,15470,8330,11900,12308.67,1.07,0,-98135,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2170,18.70,9.55,12,7.14,656.00,1285.00,21100,20240625,-41.85,4975,20240823,146.63,16600,-26.08,20250211,10460,17.30,20250311,21100,-41.85,20240625,4975,146.63,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N
20250318,131335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12310,410,2,3.45,11247294605,917096,261.37,12050,12580,11830,15470,8330,11900,12264.09,1.07,0,-85963,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2177,18.77,9.58,12,5.19,656.00,1285.00,21100,20240625,-41.66,4975,20240823,147.44,16600,-25.84,20250211,10460,17.69,20250311,21100,-41.66,20240625,4975,147.44,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N
20250318,121338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12340,440,2,3.70,10209994925,832884,237.37,12050,12580,11830,15470,8330,11900,12258.67,1.07,0,-91168,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2182,18.81,9.60,12,4.71,656.00,1285.00,21100,20240625,-41.52,4975,20240823,148.04,16600,-25.66,20250211,10460,17.97,20250311,21100,-41.52,20240625,4975,148.04,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N
20250318,111336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12280,380,2,3.19,5536343695,456165,130.00,12050,12440,11830,15470,8330,11900,12136.79,1.07,0,-9655,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2171,18.72,9.56,12,2.58,656.00,1285.00,21100,20240625,-41.80,4975,20240823,146.83,16600,-26.02,20250211,10460,17.40,20250311,21100,-41.80,20240625,4975,146.83,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N
20250318,101339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11950,50,2,0.42,2612308295,217359,61.95,12050,12180,11830,15470,8330,11900,12018.49,1.07,0,-12745,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2113,18.22,9.30,12,1.23,656.00,1285.00,21100,20240625,-43.36,4975,20240823,140.20,16600,-28.01,20250211,10460,14.24,20250311,21100,-43.36,20240625,4975,140.20,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N
20250318,091341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11990,90,2,0.76,1005538860,83817,23.89,12050,12180,11830,15470,8330,11900,11997.01,1.07,0,-17367,12340,12120,11820,11600,11300,11970,11450,18,3570,100,7370,10,1,17681830,2120,18.28,9.33,12,0.47,656.00,1285.00,21100,20240625,-43.18,4975,20240823,141.01,16600,-27.77,20250211,10460,14.63,20250311,21100,-43.18,20240625,4975,141.01,20240823,4.65,N,464080,100,17 억,,189027,N,N,832,N,00,N
20250317,161332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11900,0,3,0.00,4087318860,344600,66.55,12010,12040,11520,15470,8330,11900,11861.00,1.03,0,7109,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2104,18.14,9.26,12,1.95,656.00,1285.00,21100,20240625,-43.60,4975,20240823,139.20,16600,-28.31,20250211,10460,13.77,20250311,21100,-43.60,20240625,4975,139.20,20240823,4.51,N,464080,100,17 억,,182642,N,N,832,N,00,N
20250317,151332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11880,-20,5,-0.17,3989603150,336386,64.97,12010,12040,11520,15470,8330,11900,11860.19,1.03,0,7947,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2101,18.11,9.25,12,1.90,656.00,1285.00,21100,20240625,-43.70,4975,20240823,138.79,16600,-28.43,20250211,10460,13.58,20250311,21100,-43.70,20240625,4975,138.79,20240823,4.51,N,464080,100,17 억,,182642,N,N,0,N,00,N
20250317,141334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11920,20,2,0.17,3112120615,262984,50.79,12010,12010,11520,15470,8330,11900,11833.86,1.03,0,-1844,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2108,18.17,9.28,12,1.49,656.00,1285.00,21100,20240625,-43.51,4975,20240823,139.60,16600,-28.19,20250211,10460,13.96,20250311,21100,-43.51,20240625,4975,139.60,20240823,4.51,N,464080,100,17 억,,182642,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 161333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12220 320 2 2.69 16779562625 1363849 388.69 12050 12650 11830 15470 8330 11900 12303.20 1.07 0 -106968 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2161 18.63 9.51 12 7.71 656.00 1285.00 21100 20240625 -42.09 4975 20240823 145.63 16600 -26.39 20250211 10460 16.83 20250311 21100 -42.09 20240625 4975 145.63 20240823 4.65 N 464080 100 17 억 189027 N N 93 N 00 N
3 20250318 151340 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12220 320 2 2.69 16545312140 1344677 383.23 12050 12650 11830 15470 8330 11900 12304.35 1.07 0 -104927 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2161 18.63 9.51 12 7.60 656.00 1285.00 21100 20240625 -42.09 4975 20240823 145.63 16600 -26.39 20250211 10460 16.83 20250311 21100 -42.09 20240625 4975 145.63 20240823 4.65 N 464080 100 17 억 189027 N N 832 N 00 N
4 20250318 141336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12270 370 2 3.11 15529627240 1261687 359.57 12050 12650 11830 15470 8330 11900 12308.67 1.07 0 -98135 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2170 18.70 9.55 12 7.14 656.00 1285.00 21100 20240625 -41.85 4975 20240823 146.63 16600 -26.08 20250211 10460 17.30 20250311 21100 -41.85 20240625 4975 146.63 20240823 4.65 N 464080 100 17 억 189027 N N 832 N 00 N
5 20250318 131335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12310 410 2 3.45 11247294605 917096 261.37 12050 12580 11830 15470 8330 11900 12264.09 1.07 0 -85963 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2177 18.77 9.58 12 5.19 656.00 1285.00 21100 20240625 -41.66 4975 20240823 147.44 16600 -25.84 20250211 10460 17.69 20250311 21100 -41.66 20240625 4975 147.44 20240823 4.65 N 464080 100 17 억 189027 N N 832 N 00 N
6 20250318 121338 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12340 440 2 3.70 10209994925 832884 237.37 12050 12580 11830 15470 8330 11900 12258.67 1.07 0 -91168 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2182 18.81 9.60 12 4.71 656.00 1285.00 21100 20240625 -41.52 4975 20240823 148.04 16600 -25.66 20250211 10460 17.97 20250311 21100 -41.52 20240625 4975 148.04 20240823 4.65 N 464080 100 17 억 189027 N N 832 N 00 N
7 20250318 111336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12280 380 2 3.19 5536343695 456165 130.00 12050 12440 11830 15470 8330 11900 12136.79 1.07 0 -9655 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2171 18.72 9.56 12 2.58 656.00 1285.00 21100 20240625 -41.80 4975 20240823 146.83 16600 -26.02 20250211 10460 17.40 20250311 21100 -41.80 20240625 4975 146.83 20240823 4.65 N 464080 100 17 억 189027 N N 832 N 00 N
8 20250318 101339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11950 50 2 0.42 2612308295 217359 61.95 12050 12180 11830 15470 8330 11900 12018.49 1.07 0 -12745 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2113 18.22 9.30 12 1.23 656.00 1285.00 21100 20240625 -43.36 4975 20240823 140.20 16600 -28.01 20250211 10460 14.24 20250311 21100 -43.36 20240625 4975 140.20 20240823 4.65 N 464080 100 17 억 189027 N N 832 N 00 N
9 20250318 091341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11990 90 2 0.76 1005538860 83817 23.89 12050 12180 11830 15470 8330 11900 11997.01 1.07 0 -17367 12340 12120 11820 11600 11300 11970 11450 18 3570 100 7370 10 1 17681830 2120 18.28 9.33 12 0.47 656.00 1285.00 21100 20240625 -43.18 4975 20240823 141.01 16600 -27.77 20250211 10460 14.63 20250311 21100 -43.18 20240625 4975 141.01 20240823 4.65 N 464080 100 17 억 189027 N N 832 N 00 N
10 20250317 161332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11900 0 3 0.00 4087318860 344600 66.55 12010 12040 11520 15470 8330 11900 11861.00 1.03 0 7109 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2104 18.14 9.26 12 1.95 656.00 1285.00 21100 20240625 -43.60 4975 20240823 139.20 16600 -28.31 20250211 10460 13.77 20250311 21100 -43.60 20240625 4975 139.20 20240823 4.51 N 464080 100 17 억 182642 N N 832 N 00 N
11 20250317 151332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11880 -20 5 -0.17 3989603150 336386 64.97 12010 12040 11520 15470 8330 11900 11860.19 1.03 0 7947 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2101 18.11 9.25 12 1.90 656.00 1285.00 21100 20240625 -43.70 4975 20240823 138.79 16600 -28.43 20250211 10460 13.58 20250311 21100 -43.70 20240625 4975 138.79 20240823 4.51 N 464080 100 17 억 182642 N N 0 N 00 N
12 20250317 141334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11920 20 2 0.17 3112120615 262984 50.79 12010 12010 11520 15470 8330 11900 11833.86 1.03 0 -1844 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2108 18.17 9.28 12 1.49 656.00 1285.00 21100 20240625 -43.51 4975 20240823 139.60 16600 -28.19 20250211 10460 13.96 20250311 21100 -43.51 20240625 4975 139.60 20240823 4.51 N 464080 100 17 억 182642 N N 0 N 00 N