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
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
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
20250317,131315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8970,-30,5,-0.33,823688380,92088,34.55,8900,9070,8870,11700,6300,9000,8944.58,0.92,0,8595,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3285,309.31,39.87,12,0.25,29.00,225.00,10890,20250218,-17.63,6340,20250124,41.48,10890,-17.63,20250218,6340,41.48,20250124,10890,-17.63,20250218,6340,41.48,20250124,0.24,N,450950,100,36 억,,337591,N,N,0,N,00,N
20250317,121314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-60,5,-0.67,619236490,69379,26.03,8900,9000,8870,11700,6300,9000,8925.42,0.92,0,3726,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3274,308.28,39.73,12,0.19,29.00,225.00,10890,20250218,-17.91,6340,20250124,41.01,10890,-17.91,20250218,6340,41.01,20250124,10890,-17.91,20250218,6340,41.01,20250124,0.24,N,450950,100,36 억,,337591,N,N,0,N,00,N
20250317,111313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,-70,5,-0.78,491018650,55015,20.64,8900,9000,8870,11700,6300,9000,8925.18,0.92,0,-652,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3271,307.93,39.69,12,0.15,29.00,225.00,10890,20250218,-18.00,6340,20250124,40.85,10890,-18.00,20250218,6340,40.85,20250124,10890,-18.00,20250218,6340,40.85,20250124,0.24,N,450950,100,36 억,,337591,N,N,0,N,00,N
20250317,101313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,-70,5,-0.78,334615670,37491,14.07,8900,9000,8870,11700,6300,9000,8925.23,0.92,0,-3605,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3271,307.93,39.69,12,0.10,29.00,225.00,10890,20250218,-18.00,6340,20250124,40.85,10890,-18.00,20250218,6340,40.85,20250124,10890,-18.00,20250218,6340,40.85,20250124,0.24,N,450950,100,36 억,,337591,N,N,0,N,00,N
20250317,091316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-90,5,-1.00,96212920,10752,4.03,8900,9000,8900,11700,6300,9000,8948.37,0.92,0,-4037,9420,9210,8980,8770,8540,9315,8875,37,2700,100,6300,10,1,36624642,3263,307.24,39.60,12,0.03,29.00,225.00,10890,20250218,-18.18,6340,20250124,40.54,10890,-18.18,20250218,6340,40.54,20250124,10890,-18.18,20250218,6340,40.54,20250124,0.24,N,450950,100,36 억,,337591,N,N,0,N,00,N
20250314,161309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9000,0,3,0.00,2373265070,264940,102.40,8860,9190,8750,11700,6300,9000,8957.72,0.88,0,15528,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3296,310.34,40.00,12,0.72,29.00,225.00,10890,20250218,-17.36,6340,20250124,41.96,10890,-17.36,20250218,6340,41.96,20250124,10890,-17.36,20250218,6340,41.96,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N
20250314,151318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9010,10,2,0.11,2286380780,255298,98.68,8860,9190,8750,11700,6300,9000,8955.71,0.88,0,15235,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3300,310.69,40.04,12,0.70,29.00,225.00,10890,20250218,-17.26,6340,20250124,42.11,10890,-17.26,20250218,6340,42.11,20250124,10890,-17.26,20250218,6340,42.11,20250124,0.28,N,450950,100,36 억,,320966,N,N,0,N,00,N
20250314,141311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9100,100,2,1.11,1948690980,217857,84.20,8860,9190,8750,11700,6300,9000,8944.79,0.88,0,25673,9486,9242,9096,8852,8706,9170,8780,37,2700,100,6300,10,1,36624642,3333,313.79,40.44,12,0.59,29.00,225.00,10890,20250218,-16.44,6340,20250124,43.53,10890,-16.44,20250218,6340,43.53,20250124,10890,-16.44,20250218,6340,43.53,20250124,0.28,N,450950,100,36 억,,320966,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 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
3 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
4 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
5 20250317 131315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8970 -30 5 -0.33 823688380 92088 34.55 8900 9070 8870 11700 6300 9000 8944.58 0.92 0 8595 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3285 309.31 39.87 12 0.25 29.00 225.00 10890 20250218 -17.63 6340 20250124 41.48 10890 -17.63 20250218 6340 41.48 20250124 10890 -17.63 20250218 6340 41.48 20250124 0.24 N 450950 100 36 억 337591 N N 0 N 00 N
6 20250317 121314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 -60 5 -0.67 619236490 69379 26.03 8900 9000 8870 11700 6300 9000 8925.42 0.92 0 3726 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3274 308.28 39.73 12 0.19 29.00 225.00 10890 20250218 -17.91 6340 20250124 41.01 10890 -17.91 20250218 6340 41.01 20250124 10890 -17.91 20250218 6340 41.01 20250124 0.24 N 450950 100 36 억 337591 N N 0 N 00 N
7 20250317 111313 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 -70 5 -0.78 491018650 55015 20.64 8900 9000 8870 11700 6300 9000 8925.18 0.92 0 -652 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3271 307.93 39.69 12 0.15 29.00 225.00 10890 20250218 -18.00 6340 20250124 40.85 10890 -18.00 20250218 6340 40.85 20250124 10890 -18.00 20250218 6340 40.85 20250124 0.24 N 450950 100 36 억 337591 N N 0 N 00 N
8 20250317 101313 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 -70 5 -0.78 334615670 37491 14.07 8900 9000 8870 11700 6300 9000 8925.23 0.92 0 -3605 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3271 307.93 39.69 12 0.10 29.00 225.00 10890 20250218 -18.00 6340 20250124 40.85 10890 -18.00 20250218 6340 40.85 20250124 10890 -18.00 20250218 6340 40.85 20250124 0.24 N 450950 100 36 억 337591 N N 0 N 00 N
9 20250317 091316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 -90 5 -1.00 96212920 10752 4.03 8900 9000 8900 11700 6300 9000 8948.37 0.92 0 -4037 9420 9210 8980 8770 8540 9315 8875 37 2700 100 6300 10 1 36624642 3263 307.24 39.60 12 0.03 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 0.24 N 450950 100 36 억 337591 N N 0 N 00 N
10 20250314 161309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9000 0 3 0.00 2373265070 264940 102.40 8860 9190 8750 11700 6300 9000 8957.72 0.88 0 15528 9486 9242 9096 8852 8706 9170 8780 37 2700 100 6300 10 1 36624642 3296 310.34 40.00 12 0.72 29.00 225.00 10890 20250218 -17.36 6340 20250124 41.96 10890 -17.36 20250218 6340 41.96 20250124 10890 -17.36 20250218 6340 41.96 20250124 0.28 N 450950 100 36 억 320966 N N 0 N 00 N
11 20250314 151318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9010 10 2 0.11 2286380780 255298 98.68 8860 9190 8750 11700 6300 9000 8955.71 0.88 0 15235 9486 9242 9096 8852 8706 9170 8780 37 2700 100 6300 10 1 36624642 3300 310.69 40.04 12 0.70 29.00 225.00 10890 20250218 -17.26 6340 20250124 42.11 10890 -17.26 20250218 6340 42.11 20250124 10890 -17.26 20250218 6340 42.11 20250124 0.28 N 450950 100 36 억 320966 N N 0 N 00 N
12 20250314 141311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9100 100 2 1.11 1948690980 217857 84.20 8860 9190 8750 11700 6300 9000 8944.79 0.88 0 25673 9486 9242 9096 8852 8706 9170 8780 37 2700 100 6300 10 1 36624642 3333 313.79 40.44 12 0.59 29.00 225.00 10890 20250218 -16.44 6340 20250124 43.53 10890 -16.44 20250218 6340 43.53 20250124 10890 -16.44 20250218 6340 43.53 20250124 0.28 N 450950 100 36 억 320966 N N 0 N 00 N