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
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
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
20250317,131330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14090,-180,5,-1.26,1205838275,86285,58.92,14330,14340,13790,18550,9990,14270,13975.06,1.50,0,-9402,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,912,50.68,9.29,12,1.33,278.00,1516.00,32750,20240731,-56.98,7210,20241209,95.42,20200,-30.25,20250218,11010,27.97,20250109,32750,-56.98,20240731,7210,95.42,20241209,6.04,N,460940,500,32 억,,97176,N,N,0,N,00,N
20250317,121329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13870,-400,5,-2.80,1032113505,73949,50.50,14330,14340,13790,18550,9990,14270,13957.10,1.50,0,-9807,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,898,49.89,9.15,12,1.14,278.00,1516.00,32750,20240731,-57.65,7210,20241209,92.37,20200,-31.34,20250218,11010,25.98,20250109,32750,-57.65,20240731,7210,92.37,20241209,6.04,N,460940,500,32 억,,97176,N,N,0,N,00,N
20250317,111328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13880,-390,5,-2.73,686320175,49005,33.46,14330,14340,13880,18550,9990,14270,14005.11,1.50,0,-10139,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,898,49.93,9.16,12,0.76,278.00,1516.00,32750,20240731,-57.62,7210,20241209,92.51,20200,-31.29,20250218,11010,26.07,20250109,32750,-57.62,20240731,7210,92.51,20241209,6.04,N,460940,500,32 억,,97176,N,N,0,N,00,N
20250317,101327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14000,-270,5,-1.89,487667470,34755,23.73,14330,14340,13930,18550,9990,14270,14031.58,1.50,0,-7694,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,906,50.36,9.23,12,0.54,278.00,1516.00,32750,20240731,-57.25,7210,20241209,94.17,20200,-30.69,20250218,11010,27.16,20250109,32750,-57.25,20240731,7210,94.17,20241209,6.04,N,460940,500,32 억,,97176,N,N,0,N,00,N
20250317,091331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14000,-270,5,-1.89,165168710,11722,8.00,14330,14340,13940,18550,9990,14270,14090.49,1.50,0,-3072,14896,14582,14136,13822,13376,14740,13980,32,4280,500,8840,10,1,6471740,906,50.36,9.23,12,0.18,278.00,1516.00,32750,20240731,-57.25,7210,20241209,94.17,20200,-30.69,20250218,11010,27.16,20250109,32750,-57.25,20240731,7210,94.17,20241209,6.04,N,460940,500,32 억,,97176,N,N,0,N,00,N
20250314,161323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14270,580,2,4.24,2052563950,145546,119.16,13690,14450,13690,17790,9590,13690,14102.33,0.91,0,38405,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,924,51.33,9.41,12,2.25,278.00,1516.00,32750,20240731,-56.43,7210,20241209,97.92,20200,-29.36,20250218,11010,29.61,20250109,32750,-56.43,20240731,7210,97.92,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N
20250314,151332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14290,600,2,4.38,1993943020,141437,115.79,13690,14450,13690,17790,9590,13690,14097.93,0.91,0,37815,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,925,51.40,9.43,12,2.19,278.00,1516.00,32750,20240731,-56.37,7210,20241209,98.20,20200,-29.26,20250218,11010,29.79,20250109,32750,-56.37,20240731,7210,98.20,20241209,6.13,N,460940,500,32 억,,58773,N,N,0,N,00,N
20250314,141326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14300,610,2,4.46,1844527685,131021,107.27,13690,14440,13690,17790,9590,13690,14078.30,0.91,0,32957,15023,14356,14023,13356,13023,14190,13190,32,4100,500,8480,10,1,6471740,925,51.44,9.43,12,2.02,278.00,1516.00,32750,20240731,-56.34,7210,20241209,98.34,20200,-29.21,20250218,11010,29.88,20250109,32750,-56.34,20240731,7210,98.34,20241209,6.13,N,460940,500,32 억,,58773,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 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
3 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
4 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
5 20250317 131330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14090 -180 5 -1.26 1205838275 86285 58.92 14330 14340 13790 18550 9990 14270 13975.06 1.50 0 -9402 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 912 50.68 9.29 12 1.33 278.00 1516.00 32750 20240731 -56.98 7210 20241209 95.42 20200 -30.25 20250218 11010 27.97 20250109 32750 -56.98 20240731 7210 95.42 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N
6 20250317 121329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13870 -400 5 -2.80 1032113505 73949 50.50 14330 14340 13790 18550 9990 14270 13957.10 1.50 0 -9807 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 898 49.89 9.15 12 1.14 278.00 1516.00 32750 20240731 -57.65 7210 20241209 92.37 20200 -31.34 20250218 11010 25.98 20250109 32750 -57.65 20240731 7210 92.37 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N
7 20250317 111328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13880 -390 5 -2.73 686320175 49005 33.46 14330 14340 13880 18550 9990 14270 14005.11 1.50 0 -10139 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 898 49.93 9.16 12 0.76 278.00 1516.00 32750 20240731 -57.62 7210 20241209 92.51 20200 -31.29 20250218 11010 26.07 20250109 32750 -57.62 20240731 7210 92.51 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N
8 20250317 101327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14000 -270 5 -1.89 487667470 34755 23.73 14330 14340 13930 18550 9990 14270 14031.58 1.50 0 -7694 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 906 50.36 9.23 12 0.54 278.00 1516.00 32750 20240731 -57.25 7210 20241209 94.17 20200 -30.69 20250218 11010 27.16 20250109 32750 -57.25 20240731 7210 94.17 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N
9 20250317 091331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14000 -270 5 -1.89 165168710 11722 8.00 14330 14340 13940 18550 9990 14270 14090.49 1.50 0 -3072 14896 14582 14136 13822 13376 14740 13980 32 4280 500 8840 10 1 6471740 906 50.36 9.23 12 0.18 278.00 1516.00 32750 20240731 -57.25 7210 20241209 94.17 20200 -30.69 20250218 11010 27.16 20250109 32750 -57.25 20240731 7210 94.17 20241209 6.04 N 460940 500 32 억 97176 N N 0 N 00 N
10 20250314 161323 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14270 580 2 4.24 2052563950 145546 119.16 13690 14450 13690 17790 9590 13690 14102.33 0.91 0 38405 15023 14356 14023 13356 13023 14190 13190 32 4100 500 8480 10 1 6471740 924 51.33 9.41 12 2.25 278.00 1516.00 32750 20240731 -56.43 7210 20241209 97.92 20200 -29.36 20250218 11010 29.61 20250109 32750 -56.43 20240731 7210 97.92 20241209 6.13 N 460940 500 32 억 58773 N N 0 N 00 N
11 20250314 151332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14290 600 2 4.38 1993943020 141437 115.79 13690 14450 13690 17790 9590 13690 14097.93 0.91 0 37815 15023 14356 14023 13356 13023 14190 13190 32 4100 500 8480 10 1 6471740 925 51.40 9.43 12 2.19 278.00 1516.00 32750 20240731 -56.37 7210 20241209 98.20 20200 -29.26 20250218 11010 29.79 20250109 32750 -56.37 20240731 7210 98.20 20241209 6.13 N 460940 500 32 억 58773 N N 0 N 00 N
12 20250314 141326 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 14300 610 2 4.46 1844527685 131021 107.27 13690 14440 13690 17790 9590 13690 14078.30 0.91 0 32957 15023 14356 14023 13356 13023 14190 13190 32 4100 500 8480 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 6.13 N 460940 500 32 억 58773 N N 0 N 00 N