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
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
20250321,161334,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16600,-250,5,-1.48,1350569905,81148,73.57,16540,16910,16470,21900,11800,16850,16643.44,14.47,0,-205,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2681,-23.68,5.04,12,0.50,-701.00,3296.00,34459,20240503,-51.83,13200,20250304,25.76,22000,-24.55,20250116,13200,25.76,20250304,68900,-75.91,20240503,13200,25.76,20250304,2.29,N,445680,500,80 억,,2336513,N,N,203,N,00,N
20250321,151321,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16600,-250,5,-1.48,1216519805,73069,66.25,16540,16910,16470,21900,11800,16850,16648.92,14.47,0,-1804,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2681,-23.68,5.04,12,0.45,-701.00,3296.00,34459,20240503,-51.83,13200,20250304,25.76,22000,-24.55,20250116,13200,25.76,20250304,68900,-75.91,20240503,13200,25.76,20250304,2.29,N,445680,500,80 억,,2336513,N,N,273,N,00,N
20250321,141322,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16630,-220,5,-1.31,1058873605,63624,57.68,16540,16910,16470,21900,11800,16850,16642.68,14.47,0,-3332,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2686,-23.72,5.05,12,0.39,-701.00,3296.00,34459,20240503,-51.74,13200,20250304,25.98,22000,-24.41,20250116,13200,25.98,20250304,68900,-75.86,20240503,13200,25.98,20250304,2.29,N,445680,500,80 억,,2336513,N,N,273,N,00,N
20250321,131323,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16590,-260,5,-1.54,999649305,60053,54.45,16540,16910,16470,21900,11800,16850,16646.12,14.47,0,-3138,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2679,-23.67,5.03,12,0.37,-701.00,3296.00,34459,20240503,-51.86,13200,20250304,25.68,22000,-24.59,20250116,13200,25.68,20250304,68900,-75.92,20240503,13200,25.68,20250304,2.29,N,445680,500,80 억,,2336513,N,N,273,N,00,N
20250321,121322,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16670,-180,5,-1.07,906227545,54420,49.34,16540,16910,16470,21900,11800,16850,16652.47,14.47,0,-1329,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2692,-23.78,5.06,12,0.34,-701.00,3296.00,34459,20240503,-51.62,13200,20250304,26.29,22000,-24.23,20250116,13200,26.29,20250304,68900,-75.81,20240503,13200,26.29,20250304,2.29,N,445680,500,80 억,,2336513,N,N,273,N,00,N
20250321,111323,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16560,-290,5,-1.72,726055545,43567,39.50,16540,16910,16470,21900,11800,16850,16665.26,14.47,0,-2552,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2674,-23.62,5.02,12,0.27,-701.00,3296.00,34459,20240503,-51.94,13200,20250304,25.45,22000,-24.73,20250116,13200,25.45,20250304,68900,-75.97,20240503,13200,25.45,20250304,2.29,N,445680,500,80 억,,2336513,N,N,273,N,00,N
20250321,101324,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16640,-210,5,-1.25,575835055,34572,31.34,16540,16910,16470,21900,11800,16850,16656.11,14.47,0,-284,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2687,-23.74,5.05,12,0.21,-701.00,3296.00,34459,20240503,-51.71,13200,20250304,26.06,22000,-24.36,20250116,13200,26.06,20250304,68900,-75.85,20240503,13200,26.06,20250304,2.29,N,445680,500,80 억,,2336513,N,N,273,N,00,N
20250321,091331,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16690,-160,5,-0.95,130620590,7835,7.10,16540,16910,16520,21900,11800,16850,16671.42,14.47,0,1704,18150,17500,16900,16250,15650,17200,15950,81,5050,500,11790,10,1,16148980,2695,-23.81,5.06,12,0.05,-701.00,3296.00,34459,20240503,-51.57,13200,20250304,26.44,22000,-24.14,20250116,13200,26.44,20250304,68900,-75.78,20240503,13200,26.44,20250304,2.29,N,445680,500,80 억,,2336513,N,N,273,N,00,N
20250320,161947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16850,-520,5,-2.99,1878810650,110053,91.78,17360,17550,16300,22550,12160,17370,17071.98,14.43,0,6622,18150,17760,17540,17150,16930,17650,17040,81,5180,500,12150,10,1,16148980,2721,-24.04,5.11,12,0.68,-701.00,3296.00,34459,20240503,-51.10,13200,20250304,27.65,22000,-23.41,20250116,13200,27.65,20250304,68900,-75.54,20240503,13200,27.65,20250304,2.30,N,445680,500,80 억,,2329846,N,N,273,N,00,N
20250320,151317,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16790,-580,5,-3.34,1827335880,106994,89.23,17360,17550,16300,22550,12160,17370,17078.86,14.43,0,7473,18150,17760,17540,17150,16930,17650,17040,81,5180,500,12150,10,1,16148980,2711,-23.95,5.09,12,0.66,-701.00,3296.00,34459,20240503,-51.28,13200,20250304,27.20,22000,-23.68,20250116,13200,27.20,20250304,68900,-75.63,20240503,13200,27.20,20250304,2.30,N,445680,500,80 억,,2329846,N,N,84,N,00,N
20250320,141323,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16950,-420,5,-2.42,1203308625,69763,58.18,17360,17550,16940,22550,12160,17370,17248.52,14.43,0,-1531,18150,17760,17540,17150,16930,17650,17040,81,5180,500,12150,10,1,16148980,2737,-24.18,5.14,12,0.43,-701.00,3296.00,34459,20240503,-50.81,13200,20250304,28.41,22000,-22.95,20250116,13200,28.41,20250304,68900,-75.40,20240503,13200,28.41,20250304,2.30,N,445680,500,80 억,,2329846,N,N,84,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 161334 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16600 -250 5 -1.48 1350569905 81148 73.57 16540 16910 16470 21900 11800 16850 16643.44 14.47 0 -205 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2681 -23.68 5.04 12 0.50 -701.00 3296.00 34459 20240503 -51.83 13200 20250304 25.76 22000 -24.55 20250116 13200 25.76 20250304 68900 -75.91 20240503 13200 25.76 20250304 2.29 N 445680 500 80 억 2336513 N N 203 N 00 N
3 20250321 151321 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16600 -250 5 -1.48 1216519805 73069 66.25 16540 16910 16470 21900 11800 16850 16648.92 14.47 0 -1804 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2681 -23.68 5.04 12 0.45 -701.00 3296.00 34459 20240503 -51.83 13200 20250304 25.76 22000 -24.55 20250116 13200 25.76 20250304 68900 -75.91 20240503 13200 25.76 20250304 2.29 N 445680 500 80 억 2336513 N N 273 N 00 N
4 20250321 141322 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16630 -220 5 -1.31 1058873605 63624 57.68 16540 16910 16470 21900 11800 16850 16642.68 14.47 0 -3332 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2686 -23.72 5.05 12 0.39 -701.00 3296.00 34459 20240503 -51.74 13200 20250304 25.98 22000 -24.41 20250116 13200 25.98 20250304 68900 -75.86 20240503 13200 25.98 20250304 2.29 N 445680 500 80 억 2336513 N N 273 N 00 N
5 20250321 131323 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16590 -260 5 -1.54 999649305 60053 54.45 16540 16910 16470 21900 11800 16850 16646.12 14.47 0 -3138 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2679 -23.67 5.03 12 0.37 -701.00 3296.00 34459 20240503 -51.86 13200 20250304 25.68 22000 -24.59 20250116 13200 25.68 20250304 68900 -75.92 20240503 13200 25.68 20250304 2.29 N 445680 500 80 억 2336513 N N 273 N 00 N
6 20250321 121322 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16670 -180 5 -1.07 906227545 54420 49.34 16540 16910 16470 21900 11800 16850 16652.47 14.47 0 -1329 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2692 -23.78 5.06 12 0.34 -701.00 3296.00 34459 20240503 -51.62 13200 20250304 26.29 22000 -24.23 20250116 13200 26.29 20250304 68900 -75.81 20240503 13200 26.29 20250304 2.29 N 445680 500 80 억 2336513 N N 273 N 00 N
7 20250321 111323 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16560 -290 5 -1.72 726055545 43567 39.50 16540 16910 16470 21900 11800 16850 16665.26 14.47 0 -2552 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2674 -23.62 5.02 12 0.27 -701.00 3296.00 34459 20240503 -51.94 13200 20250304 25.45 22000 -24.73 20250116 13200 25.45 20250304 68900 -75.97 20240503 13200 25.45 20250304 2.29 N 445680 500 80 억 2336513 N N 273 N 00 N
8 20250321 101324 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16640 -210 5 -1.25 575835055 34572 31.34 16540 16910 16470 21900 11800 16850 16656.11 14.47 0 -284 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2687 -23.74 5.05 12 0.21 -701.00 3296.00 34459 20240503 -51.71 13200 20250304 26.06 22000 -24.36 20250116 13200 26.06 20250304 68900 -75.85 20240503 13200 26.06 20250304 2.29 N 445680 500 80 억 2336513 N N 273 N 00 N
9 20250321 091331 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16690 -160 5 -0.95 130620590 7835 7.10 16540 16910 16520 21900 11800 16850 16671.42 14.47 0 1704 18150 17500 16900 16250 15650 17200 15950 81 5050 500 11790 10 1 16148980 2695 -23.81 5.06 12 0.05 -701.00 3296.00 34459 20240503 -51.57 13200 20250304 26.44 22000 -24.14 20250116 13200 26.44 20250304 68900 -75.78 20240503 13200 26.44 20250304 2.29 N 445680 500 80 억 2336513 N N 273 N 00 N
10 20250320 161947 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16850 -520 5 -2.99 1878810650 110053 91.78 17360 17550 16300 22550 12160 17370 17071.98 14.43 0 6622 18150 17760 17540 17150 16930 17650 17040 81 5180 500 12150 10 1 16148980 2721 -24.04 5.11 12 0.68 -701.00 3296.00 34459 20240503 -51.10 13200 20250304 27.65 22000 -23.41 20250116 13200 27.65 20250304 68900 -75.54 20240503 13200 27.65 20250304 2.30 N 445680 500 80 억 2329846 N N 273 N 00 N
11 20250320 151317 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16790 -580 5 -3.34 1827335880 106994 89.23 17360 17550 16300 22550 12160 17370 17078.86 14.43 0 7473 18150 17760 17540 17150 16930 17650 17040 81 5180 500 12150 10 1 16148980 2711 -23.95 5.09 12 0.66 -701.00 3296.00 34459 20240503 -51.28 13200 20250304 27.20 22000 -23.68 20250116 13200 27.20 20250304 68900 -75.63 20240503 13200 27.20 20250304 2.30 N 445680 500 80 억 2329846 N N 84 N 00 N
12 20250320 141323 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16950 -420 5 -2.42 1203308625 69763 58.18 17360 17550 16940 22550 12160 17370 17248.52 14.43 0 -1531 18150 17760 17540 17150 16930 17650 17040 81 5180 500 12150 10 1 16148980 2737 -24.18 5.14 12 0.43 -701.00 3296.00 34459 20240503 -50.81 13200 20250304 28.41 22000 -22.95 20250116 13200 28.41 20250304 68900 -75.40 20240503 13200 28.41 20250304 2.30 N 445680 500 80 억 2329846 N N 84 N 00 N