ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
137940/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
20250317,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,424,2,2,0.47,64959752,153590,74.92,422,430,413,548,296,422,422.94,21.44,0,-16201,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,332,-2.02,0.38,12,0.20,-210.00,1102.00,747,20241217,-43.24,298,20240624,42.28,551,-23.05,20250115,365,16.16,20250304,747,-43.24,20241217,298,42.28,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,150838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,423,1,2,0.24,62957069,148864,72.62,422,430,413,548,296,422,422.92,21.44,0,-15666,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.19,-210.00,1102.00,747,20241217,-43.37,298,20240624,41.95,551,-23.23,20250115,365,15.89,20250304,747,-43.37,20241217,298,41.95,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,140840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,428,6,2,1.42,59901430,141664,69.10,422,430,413,548,296,422,422.84,21.44,0,-17143,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,335,-2.04,0.39,12,0.18,-210.00,1102.00,747,20241217,-42.70,298,20240624,43.62,551,-22.32,20250115,365,17.26,20250304,747,-42.70,20241217,298,43.62,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,130839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,426,4,2,0.95,55785401,131958,64.37,422,430,413,548,296,422,422.75,21.44,0,-21528,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,334,-2.03,0.39,12,0.17,-210.00,1102.00,747,20241217,-42.97,298,20240624,42.95,551,-22.69,20250115,365,16.71,20250304,747,-42.97,20241217,298,42.95,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,120839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,423,1,2,0.24,26355950,62914,30.69,422,424,413,548,296,422,418.92,21.44,0,-18177,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.08,-210.00,1102.00,747,20241217,-43.37,298,20240624,41.95,551,-23.23,20250115,365,15.89,20250304,747,-43.37,20241217,298,41.95,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,110839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,0,3,0.00,25860079,61739,30.12,422,424,413,548,296,422,418.86,21.44,0,-17939,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.08,-210.00,1102.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,100838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,418,-4,5,-0.95,15715885,37640,18.36,422,422,413,548,296,422,417.53,21.44,0,-9578,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,327,-1.99,0.38,12,0.05,-210.00,1102.00,747,20241217,-44.04,298,20240624,40.27,551,-24.14,20250115,365,14.52,20250304,747,-44.04,20241217,298,40.27,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250317,090841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,421,-1,5,-0.24,3715383,8933,4.36,422,422,413,548,296,422,415.92,21.44,0,385,441,431,421,411,401,436,416,80,126,100,260,1,1,78320992,330,-2.00,0.38,12,0.01,-210.00,1102.00,747,20241217,-43.64,298,20240624,41.28,551,-23.59,20250115,365,15.34,20250304,747,-43.64,20241217,298,41.28,20240624,0.00,N,137940,100,80 억,,16790787,N,N,0,N,00,N
20250314,160836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,2,2,0.48,84365199,200300,79.97,420,431,411,546,294,420,421.19,21.47,0,-23335,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.26,-210.00,1102.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N
20250314,150842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,430,10,2,2.38,80187033,190549,76.07,420,431,411,546,294,420,420.82,21.47,0,-23347,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,337,-2.05,0.39,12,0.24,-210.00,1102.00,747,20241217,-42.44,298,20240624,44.30,551,-21.96,20250115,365,17.81,20250304,747,-42.44,20241217,298,44.30,20240624,0.00,N,137940,100,80 억,,16815509,N,N,0,N,00,N
20250314,140836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,423,3,2,0.71,59714432,142563,56.92,420,426,411,546,294,420,418.86,21.47,0,-19031,441,430,422,411,403,436,417,80,126,100,260,1,1,78320992,331,-2.01,0.38,12,0.18,-210.00,1102.00,747,20241217,-43.37,298,20240624,41.95,551,-23.23,20250115,365,15.89,20250304,747,-43.37,20241217,298,41.95,20240624,0.00,N,137940,100,80 억,,16815509,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 20250317 160839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 424 2 2 0.47 64959752 153590 74.92 422 430 413 548 296 422 422.94 21.44 0 -16201 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 332 -2.02 0.38 12 0.20 -210.00 1102.00 747 20241217 -43.24 298 20240624 42.28 551 -23.05 20250115 365 16.16 20250304 747 -43.24 20241217 298 42.28 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
3 20250317 150838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 423 1 2 0.24 62957069 148864 72.62 422 430 413 548 296 422 422.92 21.44 0 -15666 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 331 -2.01 0.38 12 0.19 -210.00 1102.00 747 20241217 -43.37 298 20240624 41.95 551 -23.23 20250115 365 15.89 20250304 747 -43.37 20241217 298 41.95 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
4 20250317 140840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 428 6 2 1.42 59901430 141664 69.10 422 430 413 548 296 422 422.84 21.44 0 -17143 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 335 -2.04 0.39 12 0.18 -210.00 1102.00 747 20241217 -42.70 298 20240624 43.62 551 -22.32 20250115 365 17.26 20250304 747 -42.70 20241217 298 43.62 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
5 20250317 130839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 426 4 2 0.95 55785401 131958 64.37 422 430 413 548 296 422 422.75 21.44 0 -21528 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 334 -2.03 0.39 12 0.17 -210.00 1102.00 747 20241217 -42.97 298 20240624 42.95 551 -22.69 20250115 365 16.71 20250304 747 -42.97 20241217 298 42.95 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
6 20250317 120839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 423 1 2 0.24 26355950 62914 30.69 422 424 413 548 296 422 418.92 21.44 0 -18177 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 331 -2.01 0.38 12 0.08 -210.00 1102.00 747 20241217 -43.37 298 20240624 41.95 551 -23.23 20250115 365 15.89 20250304 747 -43.37 20241217 298 41.95 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
7 20250317 110839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 422 0 3 0.00 25860079 61739 30.12 422 424 413 548 296 422 418.86 21.44 0 -17939 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 331 -2.01 0.38 12 0.08 -210.00 1102.00 747 20241217 -43.51 298 20240624 41.61 551 -23.41 20250115 365 15.62 20250304 747 -43.51 20241217 298 41.61 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
8 20250317 100838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 418 -4 5 -0.95 15715885 37640 18.36 422 422 413 548 296 422 417.53 21.44 0 -9578 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 327 -1.99 0.38 12 0.05 -210.00 1102.00 747 20241217 -44.04 298 20240624 40.27 551 -24.14 20250115 365 14.52 20250304 747 -44.04 20241217 298 40.27 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
9 20250317 090841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 421 -1 5 -0.24 3715383 8933 4.36 422 422 413 548 296 422 415.92 21.44 0 385 441 431 421 411 401 436 416 80 126 100 260 1 1 78320992 330 -2.00 0.38 12 0.01 -210.00 1102.00 747 20241217 -43.64 298 20240624 41.28 551 -23.59 20250115 365 15.34 20250304 747 -43.64 20241217 298 41.28 20240624 0.00 N 137940 100 80 억 16790787 N N 0 N 00 N
10 20250314 160836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 422 2 2 0.48 84365199 200300 79.97 420 431 411 546 294 420 421.19 21.47 0 -23335 441 430 422 411 403 436 417 80 126 100 260 1 1 78320992 331 -2.01 0.38 12 0.26 -210.00 1102.00 747 20241217 -43.51 298 20240624 41.61 551 -23.41 20250115 365 15.62 20250304 747 -43.51 20241217 298 41.61 20240624 0.00 N 137940 100 80 억 16815509 N N 0 N 00 N
11 20250314 150842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 430 10 2 2.38 80187033 190549 76.07 420 431 411 546 294 420 420.82 21.47 0 -23347 441 430 422 411 403 436 417 80 126 100 260 1 1 78320992 337 -2.05 0.39 12 0.24 -210.00 1102.00 747 20241217 -42.44 298 20240624 44.30 551 -21.96 20250115 365 17.81 20250304 747 -42.44 20241217 298 44.30 20240624 0.00 N 137940 100 80 억 16815509 N N 0 N 00 N
12 20250314 140836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 423 3 2 0.71 59714432 142563 56.92 420 426 411 546 294 420 418.86 21.47 0 -19031 441 430 422 411 403 436 417 80 126 100 260 1 1 78320992 331 -2.01 0.38 12 0.18 -210.00 1102.00 747 20241217 -43.37 298 20240624 41.95 551 -23.23 20250115 365 15.89 20250304 747 -43.37 20241217 298 41.95 20240624 0.00 N 137940 100 80 억 16815509 N N 0 N 00 N