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
419540/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
20250312,161234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1669,1,2,0.06,156827830,94708,260.43,1668,1669,1648,2165,1168,1668,1655.91,1.10,0,24907,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,384,47.69,2.07,12,0.41,35.00,807.00,2595,20240620,-35.68,1419,20241209,17.62,1758,-5.06,20250113,1560,6.99,20250203,2595,-35.68,20240620,1419,17.62,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,151238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1655,-13,5,-0.78,147262405,88973,244.66,1668,1669,1648,2165,1168,1668,1655.14,1.10,0,26295,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,381,47.29,2.05,12,0.39,35.00,807.00,2595,20240620,-36.22,1419,20241209,16.63,1758,-5.86,20250113,1560,6.09,20250203,2595,-36.22,20240620,1419,16.63,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1655,-13,5,-0.78,139048382,84014,231.02,1668,1669,1648,2165,1168,1668,1655.06,1.10,0,27493,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,381,47.29,2.05,12,0.37,35.00,807.00,2595,20240620,-36.22,1419,20241209,16.63,1758,-5.86,20250113,1560,6.09,20250203,2595,-36.22,20240620,1419,16.63,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,131234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1653,-15,5,-0.90,102072307,61730,169.75,1668,1669,1648,2165,1168,1668,1653.53,1.10,0,24296,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,380,47.23,2.05,12,0.27,35.00,807.00,2595,20240620,-36.30,1419,20241209,16.49,1758,-5.97,20250113,1560,5.96,20250203,2595,-36.30,20240620,1419,16.49,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,121238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1648,-20,5,-1.20,99915619,60430,166.17,1668,1669,1648,2165,1168,1668,1653.41,1.10,0,25331,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,379,47.09,2.04,12,0.26,35.00,807.00,2595,20240620,-36.49,1419,20241209,16.14,1758,-6.26,20250113,1560,5.64,20250203,2595,-36.49,20240620,1419,16.14,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,111228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,-9,5,-0.54,47331581,28567,78.55,1668,1669,1653,2165,1168,1668,1656.86,1.10,0,2681,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,381,47.40,2.06,12,0.12,35.00,807.00,2595,20240620,-36.07,1419,20241209,16.91,1758,-5.63,20250113,1560,6.35,20250203,2595,-36.07,20240620,1419,16.91,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,101231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1663,-5,5,-0.30,45066670,27206,74.81,1668,1669,1653,2165,1168,1668,1656.50,1.10,0,2522,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,382,47.51,2.06,12,0.12,35.00,807.00,2595,20240620,-35.92,1419,20241209,17.20,1758,-5.40,20250113,1560,6.60,20250203,2595,-35.92,20240620,1419,17.20,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,091239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1669,1,2,0.06,855448,517,1.42,1668,1669,1653,2165,1168,1668,1654.64,1.10,0,139,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,384,47.69,2.07,12,0.00,35.00,807.00,2595,20240620,-35.68,1419,20241209,17.62,1758,-5.06,20250113,1560,6.99,20250203,2595,-35.68,20240620,1419,17.62,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250311,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1668,-7,5,-0.42,59832803,36206,33.85,1674,1674,1641,2175,1173,1675,1652.57,1.10,0,-252,1713,1694,1656,1637,1599,1703,1646,23,500,100,1200,1,1,22992511,384,47.66,2.07,12,0.16,35.00,807.00,2595,20240620,-35.72,1419,20241209,17.55,1758,-5.12,20250113,1560,6.92,20250203,2595,-35.72,20240620,1419,17.55,20241209,2.94,N,419540,100,22 억,,252485,N,N,0,N,00,N
20250311,151226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,-15,5,-0.90,55066928,33348,31.18,1674,1674,1641,2175,1173,1675,1651.28,1.10,0,-805,1713,1694,1656,1637,1599,1703,1646,23,500,100,1200,1,1,22992511,382,47.43,2.06,12,0.15,35.00,807.00,2595,20240620,-36.03,1419,20241209,16.98,1758,-5.57,20250113,1560,6.41,20250203,2595,-36.03,20240620,1419,16.98,20241209,2.94,N,419540,100,22 억,,252485,N,N,0,N,00,N
20250311,141231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,-16,5,-0.96,42503689,25786,24.11,1674,1674,1641,2175,1173,1675,1648.32,1.10,0,-1148,1713,1694,1656,1637,1599,1703,1646,23,500,100,1200,1,1,22992511,381,47.40,2.06,12,0.11,35.00,807.00,2595,20240620,-36.07,1419,20241209,16.91,1758,-5.63,20250113,1560,6.35,20250203,2595,-36.07,20240620,1419,16.91,20241209,2.94,N,419540,100,22 억,,252485,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 161234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1669 1 2 0.06 156827830 94708 260.43 1668 1669 1648 2165 1168 1668 1655.91 1.10 0 24907 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 384 47.69 2.07 12 0.41 35.00 807.00 2595 20240620 -35.68 1419 20241209 17.62 1758 -5.06 20250113 1560 6.99 20250203 2595 -35.68 20240620 1419 17.62 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
3 20250312 151238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1655 -13 5 -0.78 147262405 88973 244.66 1668 1669 1648 2165 1168 1668 1655.14 1.10 0 26295 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 381 47.29 2.05 12 0.39 35.00 807.00 2595 20240620 -36.22 1419 20241209 16.63 1758 -5.86 20250113 1560 6.09 20250203 2595 -36.22 20240620 1419 16.63 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
4 20250312 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1655 -13 5 -0.78 139048382 84014 231.02 1668 1669 1648 2165 1168 1668 1655.06 1.10 0 27493 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 381 47.29 2.05 12 0.37 35.00 807.00 2595 20240620 -36.22 1419 20241209 16.63 1758 -5.86 20250113 1560 6.09 20250203 2595 -36.22 20240620 1419 16.63 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
5 20250312 131234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1653 -15 5 -0.90 102072307 61730 169.75 1668 1669 1648 2165 1168 1668 1653.53 1.10 0 24296 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 380 47.23 2.05 12 0.27 35.00 807.00 2595 20240620 -36.30 1419 20241209 16.49 1758 -5.97 20250113 1560 5.96 20250203 2595 -36.30 20240620 1419 16.49 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
6 20250312 121238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1648 -20 5 -1.20 99915619 60430 166.17 1668 1669 1648 2165 1168 1668 1653.41 1.10 0 25331 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 379 47.09 2.04 12 0.26 35.00 807.00 2595 20240620 -36.49 1419 20241209 16.14 1758 -6.26 20250113 1560 5.64 20250203 2595 -36.49 20240620 1419 16.14 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
7 20250312 111228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1659 -9 5 -0.54 47331581 28567 78.55 1668 1669 1653 2165 1168 1668 1656.86 1.10 0 2681 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 381 47.40 2.06 12 0.12 35.00 807.00 2595 20240620 -36.07 1419 20241209 16.91 1758 -5.63 20250113 1560 6.35 20250203 2595 -36.07 20240620 1419 16.91 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
8 20250312 101231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1663 -5 5 -0.30 45066670 27206 74.81 1668 1669 1653 2165 1168 1668 1656.50 1.10 0 2522 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 382 47.51 2.06 12 0.12 35.00 807.00 2595 20240620 -35.92 1419 20241209 17.20 1758 -5.40 20250113 1560 6.60 20250203 2595 -35.92 20240620 1419 17.20 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
9 20250312 091239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1669 1 2 0.06 855448 517 1.42 1668 1669 1653 2165 1168 1668 1654.64 1.10 0 139 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 384 47.69 2.07 12 0.00 35.00 807.00 2595 20240620 -35.68 1419 20241209 17.62 1758 -5.06 20250113 1560 6.99 20250203 2595 -35.68 20240620 1419 17.62 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
10 20250311 161224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1668 -7 5 -0.42 59832803 36206 33.85 1674 1674 1641 2175 1173 1675 1652.57 1.10 0 -252 1713 1694 1656 1637 1599 1703 1646 23 500 100 1200 1 1 22992511 384 47.66 2.07 12 0.16 35.00 807.00 2595 20240620 -35.72 1419 20241209 17.55 1758 -5.12 20250113 1560 6.92 20250203 2595 -35.72 20240620 1419 17.55 20241209 2.94 N 419540 100 22 억 252485 N N 0 N 00 N
11 20250311 151226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1660 -15 5 -0.90 55066928 33348 31.18 1674 1674 1641 2175 1173 1675 1651.28 1.10 0 -805 1713 1694 1656 1637 1599 1703 1646 23 500 100 1200 1 1 22992511 382 47.43 2.06 12 0.15 35.00 807.00 2595 20240620 -36.03 1419 20241209 16.98 1758 -5.57 20250113 1560 6.41 20250203 2595 -36.03 20240620 1419 16.98 20241209 2.94 N 419540 100 22 억 252485 N N 0 N 00 N
12 20250311 141231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1659 -16 5 -0.96 42503689 25786 24.11 1674 1674 1641 2175 1173 1675 1648.32 1.10 0 -1148 1713 1694 1656 1637 1599 1703 1646 23 500 100 1200 1 1 22992511 381 47.40 2.06 12 0.11 35.00 807.00 2595 20240620 -36.07 1419 20241209 16.91 1758 -5.63 20250113 1560 6.35 20250203 2595 -36.07 20240620 1419 16.91 20241209 2.94 N 419540 100 22 억 252485 N N 0 N 00 N