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
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
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
20250317,131308,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16210,1000,2,6.57,3436908535,216834,127.15,15400,16400,14940,19770,10650,15210,15850.41,14.31,0,18149,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2618,-23.12,4.92,12,1.34,-701.00,3296.00,34459,20240503,-52.96,13200,20250304,22.80,22000,-26.32,20250116,13200,22.80,20250304,68900,-76.47,20240503,13200,22.80,20250304,2.52,N,445680,500,80 억,,2310555,N,N,1006,N,00,N
20250317,121307,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16250,1040,2,6.84,3031497825,191933,112.55,15400,16400,14940,19770,10650,15210,15794.56,14.31,0,16747,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2624,-23.18,4.93,12,1.19,-701.00,3296.00,34459,20240503,-52.84,13200,20250304,23.11,22000,-26.14,20250116,13200,23.11,20250304,68900,-76.42,20240503,13200,23.11,20250304,2.52,N,445680,500,80 억,,2310555,N,N,1006,N,00,N
20250317,111306,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16320,1110,2,7.30,2672221400,169724,99.53,15400,16400,14940,19770,10650,15210,15744.51,14.31,0,14047,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2636,-23.28,4.95,12,1.05,-701.00,3296.00,34459,20240503,-52.64,13200,20250304,23.64,22000,-25.82,20250116,13200,23.64,20250304,68900,-76.31,20240503,13200,23.64,20250304,2.52,N,445680,500,80 억,,2310555,N,N,1006,N,00,N
20250317,101305,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15200,-10,5,-0.07,802684360,52437,30.75,15400,15790,14940,19770,10650,15210,15307.60,14.31,0,-4473,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2455,-21.68,4.61,12,0.32,-701.00,3296.00,34459,20240503,-55.89,13200,20250304,15.15,22000,-30.91,20250116,13200,15.15,20250304,68900,-77.94,20240503,13200,15.15,20250304,2.52,N,445680,500,80 억,,2310555,N,N,1006,N,00,N
20250317,091309,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15170,-40,5,-0.26,407786400,26252,15.39,15400,15790,15150,19770,10650,15210,15533.54,14.31,0,-4515,16390,15800,14940,14350,13490,16095,14645,81,4560,500,10640,10,1,16148980,2450,-21.64,4.60,12,0.16,-701.00,3296.00,34459,20240503,-55.98,13200,20250304,14.92,22000,-31.05,20250116,13200,14.92,20250304,68900,-77.98,20240503,13200,14.92,20250304,2.52,N,445680,500,80 억,,2310555,N,N,1006,N,00,N
20250314,161301,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15210,830,2,5.77,2566740935,169798,247.76,14330,15530,14080,18690,10070,14380,15116.29,14.27,0,18777,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2456,-21.70,4.61,12,1.05,-701.00,3296.00,34459,20240503,-55.86,13200,20250304,15.23,22000,-30.86,20250116,13200,15.23,20250304,68900,-77.92,20240503,13200,15.23,20250304,2.50,N,445680,500,80 억,,2304768,N,N,1006,N,00,N
20250314,151310,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15160,780,2,5.42,2477939855,163951,239.23,14330,15530,14080,18690,10070,14380,15113.91,14.27,0,17654,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2448,-21.63,4.60,12,1.02,-701.00,3296.00,34459,20240503,-56.01,13200,20250304,14.85,22000,-31.09,20250116,13200,14.85,20250304,68900,-78.00,20240503,13200,14.85,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,N,00,N
20250314,141304,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15210,830,2,5.77,2299833375,152220,222.12,14330,15530,14080,18690,10070,14380,15108.61,14.27,0,17718,14980,14680,14370,14070,13760,14830,14220,81,4310,500,10060,10,1,16148980,2456,-21.70,4.61,12,0.94,-701.00,3296.00,34459,20240503,-55.86,13200,20250304,15.23,22000,-30.86,20250116,13200,15.23,20250304,68900,-77.92,20240503,13200,15.23,20250304,2.50,N,445680,500,80 억,,2304768,N,N,2,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 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
3 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
4 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
5 20250317 131308 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16210 1000 2 6.57 3436908535 216834 127.15 15400 16400 14940 19770 10650 15210 15850.41 14.31 0 18149 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2618 -23.12 4.92 12 1.34 -701.00 3296.00 34459 20240503 -52.96 13200 20250304 22.80 22000 -26.32 20250116 13200 22.80 20250304 68900 -76.47 20240503 13200 22.80 20250304 2.52 N 445680 500 80 억 2310555 N N 1006 N 00 N
6 20250317 121307 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16250 1040 2 6.84 3031497825 191933 112.55 15400 16400 14940 19770 10650 15210 15794.56 14.31 0 16747 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2624 -23.18 4.93 12 1.19 -701.00 3296.00 34459 20240503 -52.84 13200 20250304 23.11 22000 -26.14 20250116 13200 23.11 20250304 68900 -76.42 20240503 13200 23.11 20250304 2.52 N 445680 500 80 억 2310555 N N 1006 N 00 N
7 20250317 111306 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16320 1110 2 7.30 2672221400 169724 99.53 15400 16400 14940 19770 10650 15210 15744.51 14.31 0 14047 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2636 -23.28 4.95 12 1.05 -701.00 3296.00 34459 20240503 -52.64 13200 20250304 23.64 22000 -25.82 20250116 13200 23.64 20250304 68900 -76.31 20240503 13200 23.64 20250304 2.52 N 445680 500 80 억 2310555 N N 1006 N 00 N
8 20250317 101305 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15200 -10 5 -0.07 802684360 52437 30.75 15400 15790 14940 19770 10650 15210 15307.60 14.31 0 -4473 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2455 -21.68 4.61 12 0.32 -701.00 3296.00 34459 20240503 -55.89 13200 20250304 15.15 22000 -30.91 20250116 13200 15.15 20250304 68900 -77.94 20240503 13200 15.15 20250304 2.52 N 445680 500 80 억 2310555 N N 1006 N 00 N
9 20250317 091309 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15170 -40 5 -0.26 407786400 26252 15.39 15400 15790 15150 19770 10650 15210 15533.54 14.31 0 -4515 16390 15800 14940 14350 13490 16095 14645 81 4560 500 10640 10 1 16148980 2450 -21.64 4.60 12 0.16 -701.00 3296.00 34459 20240503 -55.98 13200 20250304 14.92 22000 -31.05 20250116 13200 14.92 20250304 68900 -77.98 20240503 13200 14.92 20250304 2.52 N 445680 500 80 억 2310555 N N 1006 N 00 N
10 20250314 161301 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15210 830 2 5.77 2566740935 169798 247.76 14330 15530 14080 18690 10070 14380 15116.29 14.27 0 18777 14980 14680 14370 14070 13760 14830 14220 81 4310 500 10060 10 1 16148980 2456 -21.70 4.61 12 1.05 -701.00 3296.00 34459 20240503 -55.86 13200 20250304 15.23 22000 -30.86 20250116 13200 15.23 20250304 68900 -77.92 20240503 13200 15.23 20250304 2.50 N 445680 500 80 억 2304768 N N 1006 N 00 N
11 20250314 151310 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15160 780 2 5.42 2477939855 163951 239.23 14330 15530 14080 18690 10070 14380 15113.91 14.27 0 17654 14980 14680 14370 14070 13760 14830 14220 81 4310 500 10060 10 1 16148980 2448 -21.63 4.60 12 1.02 -701.00 3296.00 34459 20240503 -56.01 13200 20250304 14.85 22000 -31.09 20250116 13200 14.85 20250304 68900 -78.00 20240503 13200 14.85 20250304 2.50 N 445680 500 80 억 2304768 N N 2 N 00 N
12 20250314 141304 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15210 830 2 5.77 2299833375 152220 222.12 14330 15530 14080 18690 10070 14380 15108.61 14.27 0 17718 14980 14680 14370 14070 13760 14830 14220 81 4310 500 10060 10 1 16148980 2456 -21.70 4.61 12 0.94 -701.00 3296.00 34459 20240503 -55.86 13200 20250304 15.23 22000 -30.86 20250116 13200 15.23 20250304 68900 -77.92 20240503 13200 15.23 20250304 2.50 N 445680 500 80 억 2304768 N N 2 N 00 N