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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
405000/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
20250312,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,-67,5,-10.00,178891069,271764,16.27,669,688,603,871,469,670,658.83,6.50,0,580,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,157,-0.60,1.51,12,1.04,-1000.00,399.00,3860,20240719,-84.38,522,20250307,15.52,1485,-59.39,20250106,522,15.52,20250307,3860,-84.38,20240719,522,15.52,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,659,-11,5,-1.64,146894085,220264,13.19,669,688,650,871,469,670,666.90,6.50,0,935,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,172,-0.66,1.65,12,0.84,-1000.00,399.00,3860,20240719,-82.93,522,20250307,26.25,1485,-55.62,20250106,522,26.25,20250307,3860,-82.93,20240719,522,26.25,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,141222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,663,-7,5,-1.04,127511836,190989,11.43,669,688,650,871,469,670,667.64,6.50,0,2987,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,173,-0.66,1.66,12,0.73,-1000.00,399.00,3860,20240719,-82.82,522,20250307,27.01,1485,-55.35,20250106,522,27.01,20250307,3860,-82.82,20240719,522,27.01,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,131224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,661,-9,5,-1.34,123067796,184266,11.03,669,688,650,871,469,670,667.88,6.50,0,8311,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,172,-0.66,1.66,12,0.71,-1000.00,399.00,3860,20240719,-82.88,522,20250307,26.63,1485,-55.49,20250106,522,26.63,20250307,3860,-82.88,20240719,522,26.63,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,121228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,666,-4,5,-0.60,107599846,160653,9.62,669,688,651,871,469,670,669.77,6.50,0,4937,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,174,-0.67,1.67,12,0.62,-1000.00,399.00,3860,20240719,-82.75,522,20250307,27.59,1485,-55.15,20250106,522,27.59,20250307,3860,-82.75,20240719,522,27.59,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,111218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,675,5,2,0.75,73774173,109653,6.56,669,688,651,871,469,670,672.80,6.50,0,-1567,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,176,-0.68,1.69,12,0.42,-1000.00,399.00,3860,20240719,-82.51,522,20250307,29.31,1485,-54.55,20250106,522,29.31,20250307,3860,-82.51,20240719,522,29.31,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,101221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,676,6,2,0.90,60883790,90671,5.43,669,686,651,871,469,670,671.48,6.50,0,1482,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,176,-0.68,1.69,12,0.35,-1000.00,399.00,3860,20240719,-82.49,522,20250307,29.50,1485,-54.48,20250106,522,29.50,20250307,3860,-82.49,20240719,522,29.50,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,091229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,684,14,2,2.09,33857994,50566,3.03,669,686,651,871,469,670,669.58,6.50,0,4348,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,178,-0.68,1.71,12,0.19,-1000.00,399.00,3860,20240719,-82.28,522,20250307,31.03,1485,-53.94,20250106,522,31.03,20250307,3860,-82.28,20240719,522,31.03,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250311,161215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,670,-22,5,-3.18,1181219375,1660376,45.94,750,777,648,899,485,692,711.50,6.45,0,10580,798,745,639,586,480,771,612,130,207,500,410,1,1,26076844,175,-0.67,1.68,12,6.37,-1000.00,399.00,3860,20240719,-82.64,522,20250307,28.35,1485,-54.88,20250106,522,28.35,20250307,3860,-82.64,20240719,522,28.35,20250307,0.00,N,405000,500,130 억,,1683068,N,N,0,N,00,N
20250311,151217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-42,5,-6.07,1150915707,1614587,44.67,750,777,649,899,485,692,712.82,6.45,0,11380,798,745,639,586,480,771,612,130,207,500,410,1,1,26076844,169,-0.65,1.63,12,6.19,-1000.00,399.00,3860,20240719,-83.16,522,20250307,24.52,1485,-56.23,20250106,522,24.52,20250307,3860,-83.16,20240719,522,24.52,20250307,0.00,N,405000,500,130 억,,1683068,N,N,0,N,00,N
20250311,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,659,-33,5,-4.77,1110529686,1552972,42.96,750,777,652,899,485,692,715.10,6.45,0,15865,798,745,639,586,480,771,612,130,207,500,410,1,1,26076844,172,-0.66,1.65,12,5.96,-1000.00,399.00,3860,20240719,-82.93,522,20250307,26.25,1485,-55.62,20250106,522,26.25,20250307,3860,-82.93,20240719,522,26.25,20250307,0.00,N,405000,500,130 억,,1683068,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 20250312 161224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 603 -67 5 -10.00 178891069 271764 16.27 669 688 603 871 469 670 658.83 6.50 0 580 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 157 -0.60 1.51 12 1.04 -1000.00 399.00 3860 20240719 -84.38 522 20250307 15.52 1485 -59.39 20250106 522 15.52 20250307 3860 -84.38 20240719 522 15.52 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
3 20250312 151228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 659 -11 5 -1.64 146894085 220264 13.19 669 688 650 871 469 670 666.90 6.50 0 935 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 172 -0.66 1.65 12 0.84 -1000.00 399.00 3860 20240719 -82.93 522 20250307 26.25 1485 -55.62 20250106 522 26.25 20250307 3860 -82.93 20240719 522 26.25 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
4 20250312 141222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 663 -7 5 -1.04 127511836 190989 11.43 669 688 650 871 469 670 667.64 6.50 0 2987 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 173 -0.66 1.66 12 0.73 -1000.00 399.00 3860 20240719 -82.82 522 20250307 27.01 1485 -55.35 20250106 522 27.01 20250307 3860 -82.82 20240719 522 27.01 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
5 20250312 131224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 661 -9 5 -1.34 123067796 184266 11.03 669 688 650 871 469 670 667.88 6.50 0 8311 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 172 -0.66 1.66 12 0.71 -1000.00 399.00 3860 20240719 -82.88 522 20250307 26.63 1485 -55.49 20250106 522 26.63 20250307 3860 -82.88 20240719 522 26.63 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
6 20250312 121228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 666 -4 5 -0.60 107599846 160653 9.62 669 688 651 871 469 670 669.77 6.50 0 4937 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 174 -0.67 1.67 12 0.62 -1000.00 399.00 3860 20240719 -82.75 522 20250307 27.59 1485 -55.15 20250106 522 27.59 20250307 3860 -82.75 20240719 522 27.59 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
7 20250312 111218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 675 5 2 0.75 73774173 109653 6.56 669 688 651 871 469 670 672.80 6.50 0 -1567 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 176 -0.68 1.69 12 0.42 -1000.00 399.00 3860 20240719 -82.51 522 20250307 29.31 1485 -54.55 20250106 522 29.31 20250307 3860 -82.51 20240719 522 29.31 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
8 20250312 101221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 676 6 2 0.90 60883790 90671 5.43 669 686 651 871 469 670 671.48 6.50 0 1482 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 176 -0.68 1.69 12 0.35 -1000.00 399.00 3860 20240719 -82.49 522 20250307 29.50 1485 -54.48 20250106 522 29.50 20250307 3860 -82.49 20240719 522 29.50 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
9 20250312 091229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 684 14 2 2.09 33857994 50566 3.03 669 686 651 871 469 670 669.58 6.50 0 4348 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 178 -0.68 1.71 12 0.19 -1000.00 399.00 3860 20240719 -82.28 522 20250307 31.03 1485 -53.94 20250106 522 31.03 20250307 3860 -82.28 20240719 522 31.03 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
10 20250311 161215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 670 -22 5 -3.18 1181219375 1660376 45.94 750 777 648 899 485 692 711.50 6.45 0 10580 798 745 639 586 480 771 612 130 207 500 410 1 1 26076844 175 -0.67 1.68 12 6.37 -1000.00 399.00 3860 20240719 -82.64 522 20250307 28.35 1485 -54.88 20250106 522 28.35 20250307 3860 -82.64 20240719 522 28.35 20250307 0.00 N 405000 500 130 억 1683068 N N 0 N 00 N
11 20250311 151217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 650 -42 5 -6.07 1150915707 1614587 44.67 750 777 649 899 485 692 712.82 6.45 0 11380 798 745 639 586 480 771 612 130 207 500 410 1 1 26076844 169 -0.65 1.63 12 6.19 -1000.00 399.00 3860 20240719 -83.16 522 20250307 24.52 1485 -56.23 20250106 522 24.52 20250307 3860 -83.16 20240719 522 24.52 20250307 0.00 N 405000 500 130 억 1683068 N N 0 N 00 N
12 20250311 141221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 659 -33 5 -4.77 1110529686 1552972 42.96 750 777 652 899 485 692 715.10 6.45 0 15865 798 745 639 586 480 771 612 130 207 500 410 1 1 26076844 172 -0.66 1.65 12 5.96 -1000.00 399.00 3860 20240719 -82.93 522 20250307 26.25 1485 -55.62 20250106 522 26.25 20250307 3860 -82.93 20240719 522 26.25 20250307 0.00 N 405000 500 130 억 1683068 N N 0 N 00 N