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
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
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
20250317,131333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11870,-30,5,-0.25,2724540300,230368,44.49,12010,12010,11520,15470,8330,11900,11826.89,1.03,0,-5431,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2099,18.09,9.24,12,1.30,656.00,1285.00,21100,20240625,-43.74,4975,20240823,138.59,16600,-28.49,20250211,10460,13.48,20250311,21100,-43.74,20240625,4975,138.59,20240823,4.51,N,464080,100,17 억,,182642,N,N,0,N,00,N
20250317,121332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11910,10,2,0.08,2328736685,197163,38.08,12010,12010,11520,15470,8330,11900,11811.20,1.03,0,-9704,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2106,18.16,9.27,12,1.12,656.00,1285.00,21100,20240625,-43.55,4975,20240823,139.40,16600,-28.25,20250211,10460,13.86,20250311,21100,-43.55,20240625,4975,139.40,20240823,4.51,N,464080,100,17 억,,182642,N,N,0,N,00,N
20250317,111331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11910,10,2,0.08,2165945335,183493,35.44,12010,12010,11520,15470,8330,11900,11803.94,1.03,0,-11338,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2106,18.16,9.27,12,1.04,656.00,1285.00,21100,20240625,-43.55,4975,20240823,139.40,16600,-28.25,20250211,10460,13.86,20250311,21100,-43.55,20240625,4975,139.40,20240823,4.51,N,464080,100,17 억,,182642,N,N,0,N,00,N
20250317,101330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,-40,5,-0.34,1679293520,142626,27.55,12010,12010,11520,15470,8330,11900,11774.05,1.03,0,-7460,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2097,18.08,9.23,12,0.81,656.00,1285.00,21100,20240625,-43.79,4975,20240823,138.39,16600,-28.55,20250211,10460,13.38,20250311,21100,-43.79,20240625,4975,138.39,20240823,4.51,N,464080,100,17 억,,182642,N,N,0,N,00,N
20250317,091334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11820,-80,5,-0.67,551850315,46586,9.00,12010,12010,11520,15470,8330,11900,11845.77,1.03,0,-1510,12380,12140,11860,11620,11340,12260,11740,18,3570,100,7370,10,1,17681830,2090,18.02,9.20,12,0.26,656.00,1285.00,21100,20240625,-43.98,4975,20240823,137.59,16600,-28.80,20250211,10460,13.00,20250311,21100,-43.98,20240625,4975,137.59,20240823,4.51,N,464080,100,17 억,,182642,N,N,0,N,00,N
20250314,161326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11900,270,2,2.32,6076055510,511530,82.19,11590,12100,11580,15110,8150,11630,11878.15,0.83,0,-8079,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2104,18.14,9.26,12,2.89,656.00,1285.00,21100,20240625,-43.60,4975,20240823,139.20,16600,-28.31,20250211,10460,13.77,20250311,21100,-43.60,20240625,4975,139.20,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N
20250314,151335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11900,270,2,2.32,5770214110,485829,78.06,11590,12100,11580,15110,8150,11630,11877.05,0.83,0,-10971,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2104,18.14,9.26,12,2.75,656.00,1285.00,21100,20240625,-43.60,4975,20240823,139.20,16600,-28.31,20250211,10460,13.77,20250311,21100,-43.60,20240625,4975,139.20,20240823,4.68,N,464080,100,17 억,,146012,N,N,0,N,00,N
20250314,141329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11910,280,2,2.41,4990423090,420225,67.52,11590,12100,11580,15110,8150,11630,11875.60,0.83,0,-11039,13130,12380,12000,11250,10870,12190,11060,18,3480,100,7210,10,1,17681830,2106,18.16,9.27,12,2.38,656.00,1285.00,21100,20240625,-43.55,4975,20240823,139.40,16600,-28.25,20250211,10460,13.86,20250311,21100,-43.55,20240625,4975,139.40,20240823,4.68,N,464080,100,17 억,,146012,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 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
3 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
4 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
5 20250317 131333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11870 -30 5 -0.25 2724540300 230368 44.49 12010 12010 11520 15470 8330 11900 11826.89 1.03 0 -5431 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2099 18.09 9.24 12 1.30 656.00 1285.00 21100 20240625 -43.74 4975 20240823 138.59 16600 -28.49 20250211 10460 13.48 20250311 21100 -43.74 20240625 4975 138.59 20240823 4.51 N 464080 100 17 억 182642 N N 0 N 00 N
6 20250317 121332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11910 10 2 0.08 2328736685 197163 38.08 12010 12010 11520 15470 8330 11900 11811.20 1.03 0 -9704 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2106 18.16 9.27 12 1.12 656.00 1285.00 21100 20240625 -43.55 4975 20240823 139.40 16600 -28.25 20250211 10460 13.86 20250311 21100 -43.55 20240625 4975 139.40 20240823 4.51 N 464080 100 17 억 182642 N N 0 N 00 N
7 20250317 111331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11910 10 2 0.08 2165945335 183493 35.44 12010 12010 11520 15470 8330 11900 11803.94 1.03 0 -11338 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2106 18.16 9.27 12 1.04 656.00 1285.00 21100 20240625 -43.55 4975 20240823 139.40 16600 -28.25 20250211 10460 13.86 20250311 21100 -43.55 20240625 4975 139.40 20240823 4.51 N 464080 100 17 억 182642 N N 0 N 00 N
8 20250317 101330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11860 -40 5 -0.34 1679293520 142626 27.55 12010 12010 11520 15470 8330 11900 11774.05 1.03 0 -7460 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2097 18.08 9.23 12 0.81 656.00 1285.00 21100 20240625 -43.79 4975 20240823 138.39 16600 -28.55 20250211 10460 13.38 20250311 21100 -43.79 20240625 4975 138.39 20240823 4.51 N 464080 100 17 억 182642 N N 0 N 00 N
9 20250317 091334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11820 -80 5 -0.67 551850315 46586 9.00 12010 12010 11520 15470 8330 11900 11845.77 1.03 0 -1510 12380 12140 11860 11620 11340 12260 11740 18 3570 100 7370 10 1 17681830 2090 18.02 9.20 12 0.26 656.00 1285.00 21100 20240625 -43.98 4975 20240823 137.59 16600 -28.80 20250211 10460 13.00 20250311 21100 -43.98 20240625 4975 137.59 20240823 4.51 N 464080 100 17 억 182642 N N 0 N 00 N
10 20250314 161326 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11900 270 2 2.32 6076055510 511530 82.19 11590 12100 11580 15110 8150 11630 11878.15 0.83 0 -8079 13130 12380 12000 11250 10870 12190 11060 18 3480 100 7210 10 1 17681830 2104 18.14 9.26 12 2.89 656.00 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 4.68 N 464080 100 17 억 146012 N N 0 N 00 N
11 20250314 151335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11900 270 2 2.32 5770214110 485829 78.06 11590 12100 11580 15110 8150 11630 11877.05 0.83 0 -10971 13130 12380 12000 11250 10870 12190 11060 18 3480 100 7210 10 1 17681830 2104 18.14 9.26 12 2.75 656.00 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 4.68 N 464080 100 17 억 146012 N N 0 N 00 N
12 20250314 141329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11910 280 2 2.41 4990423090 420225 67.52 11590 12100 11580 15110 8150 11630 11875.60 0.83 0 -11039 13130 12380 12000 11250 10870 12190 11060 18 3480 100 7210 10 1 17681830 2106 18.16 9.27 12 2.38 656.00 1285.00 21100 20240625 -43.55 4975 20240823 139.40 16600 -28.25 20250211 10460 13.86 20250311 21100 -43.55 20240625 4975 139.40 20240823 4.68 N 464080 100 17 억 146012 N N 0 N 00 N