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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,409,3,2,0.74,143566695,354030,150.75,402,424,393,527,285,406,405.52,19.75,0,-78406,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,349,-1.95,0.37,12,0.41,-210.00,1102.00,747,20241217,-45.25,298,20240624,37.25,551,-25.77,20250115,365,12.05,20250304,747,-45.25,20241217,298,37.25,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250321,150847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,413,7,2,1.72,141130357,348081,148.22,402,424,393,527,285,406,405.45,19.75,0,-79827,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,353,-1.97,0.37,12,0.41,-210.00,1102.00,747,20241217,-44.71,298,20240624,38.59,551,-25.05,20250115,365,13.15,20250304,747,-44.71,20241217,298,38.59,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250321,140847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,416,10,2,2.46,122982083,304189,129.53,402,424,393,527,285,406,404.29,19.75,0,-76513,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,355,-1.98,0.38,12,0.36,-210.00,1102.00,747,20241217,-44.31,298,20240624,39.60,551,-24.50,20250115,365,13.97,20250304,747,-44.31,20241217,298,39.60,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250321,130848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,397,-9,5,-2.22,51796155,130527,55.58,402,411,393,527,285,406,396.82,19.75,0,-34849,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,339,-1.89,0.36,12,0.15,-210.00,1102.00,747,20241217,-46.85,298,20240624,33.22,551,-27.95,20250115,365,8.77,20250304,747,-46.85,20241217,298,33.22,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250321,120849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,400,-6,5,-1.48,45964757,115876,49.34,402,411,393,527,285,406,396.67,19.75,0,-33457,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,341,-1.90,0.36,12,0.14,-210.00,1102.00,747,20241217,-46.45,298,20240624,34.23,551,-27.40,20250115,365,9.59,20250304,747,-46.45,20241217,298,34.23,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250321,110848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,399,-7,5,-1.72,42268511,106595,45.39,402,411,393,527,285,406,396.53,19.75,0,-28257,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,341,-1.90,0.36,12,0.12,-210.00,1102.00,747,20241217,-46.59,298,20240624,33.89,551,-27.59,20250115,365,9.32,20250304,747,-46.59,20241217,298,33.89,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250321,100850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,395,-11,5,-2.71,20224911,50912,21.68,402,411,395,527,285,406,397.25,19.75,0,-16904,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,337,-1.88,0.36,12,0.06,-210.00,1102.00,747,20241217,-47.12,298,20240624,32.55,551,-28.31,20250115,365,8.22,20250304,747,-47.12,20241217,298,32.55,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250321,090854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,407,1,2,0.25,1970743,4900,2.09,402,411,402,527,285,406,402.19,19.75,0,-3782,435,420,407,392,379,414,386,88,121,100,250,1,1,85368992,347,-1.94,0.37,12,0.01,-210.00,1102.00,747,20241217,-45.52,298,20240624,36.58,551,-26.13,20250115,365,11.51,20250304,747,-45.52,20241217,298,36.58,20240624,0.00,N,137940,100,87 억,,16863758,N,N,0,N,00,N
20250320,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,406,-16,5,-3.79,95213756,234696,129.66,415,422,394,548,296,422,405.69,19.73,0,6658,440,430,418,408,396,425,403,88,126,100,260,1,1,85368992,347,-1.93,0.37,12,0.27,-210.00,1102.00,747,20241217,-45.65,298,20240624,36.24,551,-26.32,20250115,365,11.23,20250304,747,-45.65,20241217,298,36.24,20240624,0.00,N,137940,100,87 억,,16841448,N,N,0,N,00,N
20250320,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,-14,5,-3.32,87045672,214596,118.56,415,422,394,548,296,422,405.63,19.73,0,10051,440,430,418,408,396,425,403,88,126,100,260,1,1,85368992,348,-1.94,0.37,12,0.25,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,365,11.78,20250304,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,87 억,,16841448,N,N,0,N,00,N
20250320,140850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,-14,5,-3.32,79981362,197260,108.98,415,422,394,548,296,422,405.46,19.73,0,19120,440,430,418,408,396,425,403,88,126,100,260,1,1,85368992,348,-1.94,0.37,12,0.23,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,365,11.78,20250304,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,87 억,,16841448,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 20250321 160902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 409 3 2 0.74 143566695 354030 150.75 402 424 393 527 285 406 405.52 19.75 0 -78406 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 349 -1.95 0.37 12 0.41 -210.00 1102.00 747 20241217 -45.25 298 20240624 37.25 551 -25.77 20250115 365 12.05 20250304 747 -45.25 20241217 298 37.25 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
3 20250321 150847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 413 7 2 1.72 141130357 348081 148.22 402 424 393 527 285 406 405.45 19.75 0 -79827 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 353 -1.97 0.37 12 0.41 -210.00 1102.00 747 20241217 -44.71 298 20240624 38.59 551 -25.05 20250115 365 13.15 20250304 747 -44.71 20241217 298 38.59 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
4 20250321 140847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 416 10 2 2.46 122982083 304189 129.53 402 424 393 527 285 406 404.29 19.75 0 -76513 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 355 -1.98 0.38 12 0.36 -210.00 1102.00 747 20241217 -44.31 298 20240624 39.60 551 -24.50 20250115 365 13.97 20250304 747 -44.31 20241217 298 39.60 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
5 20250321 130848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 397 -9 5 -2.22 51796155 130527 55.58 402 411 393 527 285 406 396.82 19.75 0 -34849 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 339 -1.89 0.36 12 0.15 -210.00 1102.00 747 20241217 -46.85 298 20240624 33.22 551 -27.95 20250115 365 8.77 20250304 747 -46.85 20241217 298 33.22 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
6 20250321 120849 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 400 -6 5 -1.48 45964757 115876 49.34 402 411 393 527 285 406 396.67 19.75 0 -33457 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 341 -1.90 0.36 12 0.14 -210.00 1102.00 747 20241217 -46.45 298 20240624 34.23 551 -27.40 20250115 365 9.59 20250304 747 -46.45 20241217 298 34.23 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
7 20250321 110848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 399 -7 5 -1.72 42268511 106595 45.39 402 411 393 527 285 406 396.53 19.75 0 -28257 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 341 -1.90 0.36 12 0.12 -210.00 1102.00 747 20241217 -46.59 298 20240624 33.89 551 -27.59 20250115 365 9.32 20250304 747 -46.59 20241217 298 33.89 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
8 20250321 100850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 395 -11 5 -2.71 20224911 50912 21.68 402 411 395 527 285 406 397.25 19.75 0 -16904 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 337 -1.88 0.36 12 0.06 -210.00 1102.00 747 20241217 -47.12 298 20240624 32.55 551 -28.31 20250115 365 8.22 20250304 747 -47.12 20241217 298 32.55 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
9 20250321 090854 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 407 1 2 0.25 1970743 4900 2.09 402 411 402 527 285 406 402.19 19.75 0 -3782 435 420 407 392 379 414 386 88 121 100 250 1 1 85368992 347 -1.94 0.37 12 0.01 -210.00 1102.00 747 20241217 -45.52 298 20240624 36.58 551 -26.13 20250115 365 11.51 20250304 747 -45.52 20241217 298 36.58 20240624 0.00 N 137940 100 87 억 16863758 N N 0 N 00 N
10 20250320 161330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 406 -16 5 -3.79 95213756 234696 129.66 415 422 394 548 296 422 405.69 19.73 0 6658 440 430 418 408 396 425 403 88 126 100 260 1 1 85368992 347 -1.93 0.37 12 0.27 -210.00 1102.00 747 20241217 -45.65 298 20240624 36.24 551 -26.32 20250115 365 11.23 20250304 747 -45.65 20241217 298 36.24 20240624 0.00 N 137940 100 87 억 16841448 N N 0 N 00 N
11 20250320 150846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 408 -14 5 -3.32 87045672 214596 118.56 415 422 394 548 296 422 405.63 19.73 0 10051 440 430 418 408 396 425 403 88 126 100 260 1 1 85368992 348 -1.94 0.37 12 0.25 -210.00 1102.00 747 20241217 -45.38 298 20240624 36.91 551 -25.95 20250115 365 11.78 20250304 747 -45.38 20241217 298 36.91 20240624 0.00 N 137940 100 87 억 16841448 N N 0 N 00 N
12 20250320 140850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 408 -14 5 -3.32 79981362 197260 108.98 415 422 394 548 296 422 405.46 19.73 0 19120 440 430 418 408 396 425 403 88 126 100 260 1 1 85368992 348 -1.94 0.37 12 0.23 -210.00 1102.00 747 20241217 -45.38 298 20240624 36.91 551 -25.95 20250115 365 11.78 20250304 747 -45.38 20241217 298 36.91 20240624 0.00 N 137940 100 87 억 16841448 N N 0 N 00 N