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
041920/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
20250317,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-60,5,-1.19,76698670,15376,115.62,5060,5100,4975,6570,3550,5060,4988.21,0.49,0,1310,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,10,1,18598223,930,8.99,0.79,12,0.08,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250317,150457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,-40,5,-0.79,69494180,13935,104.78,5060,5100,4975,6570,3550,5060,4987.02,0.49,0,1419,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,10,1,18598223,934,9.03,0.80,12,0.07,556.00,6303.00,7140,20240614,-29.69,3755,20241113,33.69,5180,-3.09,20250103,4495,11.68,20250203,7140,-29.69,20240614,3755,33.69,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250317,140458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,-40,5,-0.79,48015410,9632,72.43,5060,5100,4975,6570,3550,5060,4984.99,0.49,0,925,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,10,1,18598223,934,9.03,0.80,12,0.05,556.00,6303.00,7140,20240614,-29.69,3755,20241113,33.69,5180,-3.09,20250103,4495,11.68,20250203,7140,-29.69,20240614,3755,33.69,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250317,130457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-70,5,-1.38,44979290,9025,67.86,5060,5100,4975,6570,3550,5060,4983.85,0.49,0,946,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,5,1,18598223,928,8.97,0.79,12,0.05,556.00,6303.00,7140,20240614,-30.11,3755,20241113,32.89,5180,-3.67,20250103,4495,11.01,20250203,7140,-30.11,20240614,3755,32.89,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250317,120456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-70,5,-1.38,41592850,8345,62.75,5060,5100,4975,6570,3550,5060,4984.16,0.49,0,1304,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,5,1,18598223,928,8.97,0.79,12,0.04,556.00,6303.00,7140,20240614,-30.11,3755,20241113,32.89,5180,-3.67,20250103,4495,11.01,20250203,7140,-30.11,20240614,3755,32.89,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250317,110456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,-85,5,-1.68,30271580,6072,45.66,5060,5100,4975,6570,3550,5060,4985.44,0.49,0,1302,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,5,1,18598223,925,8.95,0.79,12,0.03,556.00,6303.00,7140,20240614,-30.32,3755,20241113,32.49,5180,-3.96,20250103,4495,10.68,20250203,7140,-30.32,20240614,3755,32.49,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250317,100458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,-80,5,-1.58,15401680,3084,23.19,5060,5100,4975,6570,3550,5060,4994.06,0.49,0,27,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,5,1,18598223,926,8.96,0.79,12,0.02,556.00,6303.00,7140,20240614,-30.25,3755,20241113,32.62,5180,-3.86,20250103,4495,10.79,20250203,7140,-30.25,20240614,3755,32.62,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250317,090457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5100,40,2,0.79,523790,103,0.77,5060,5100,5050,6570,3550,5060,5085.34,0.49,0,-2,5150,5105,5045,5000,4940,5127,5022,93,1510,500,3540,10,1,18598223,949,9.17,0.81,12,0.00,556.00,6303.00,7140,20240614,-28.57,3755,20241113,35.82,5180,-1.54,20250103,4495,13.46,20250203,7140,-28.57,20240614,3755,35.82,20241113,2.66,N,041920,500,92 억,,92025,N,N,0,N,00,N
20250314,160455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5060,0,3,0.00,62974625,12569,75.32,5020,5090,4985,6570,3550,5060,5010.23,0.49,0,899,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,941,9.10,0.80,12,0.07,556.00,6303.00,7140,20240614,-29.13,3755,20241113,34.75,5180,-2.32,20250103,4495,12.57,20250203,7140,-29.13,20240614,3755,34.75,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N
20250314,150458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-60,5,-1.19,53517745,10695,64.09,5020,5090,4985,6570,3550,5060,5004.00,0.49,0,1170,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,930,8.99,0.79,12,0.06,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.66,N,041920,500,92 억,,91080,N,N,0,N,00,N
20250314,140455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,-30,5,-0.59,42392875,8471,50.76,5020,5090,4985,6570,3550,5060,5004.47,0.49,0,191,5166,5112,5016,4962,4866,5140,4990,93,1510,500,3540,10,1,18598223,935,9.05,0.80,12,0.05,556.00,6303.00,7140,20240614,-29.55,3755,20241113,33.95,5180,-2.90,20250103,4495,11.90,20250203,7140,-29.55,20240614,3755,33.95,20241113,2.66,N,041920,500,92 억,,91080,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 160457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 -60 5 -1.19 76698670 15376 115.62 5060 5100 4975 6570 3550 5060 4988.21 0.49 0 1310 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 10 1 18598223 930 8.99 0.79 12 0.08 556.00 6303.00 7140 20240614 -29.97 3755 20241113 33.16 5180 -3.47 20250103 4495 11.23 20250203 7140 -29.97 20240614 3755 33.16 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
3 20250317 150457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5020 -40 5 -0.79 69494180 13935 104.78 5060 5100 4975 6570 3550 5060 4987.02 0.49 0 1419 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 10 1 18598223 934 9.03 0.80 12 0.07 556.00 6303.00 7140 20240614 -29.69 3755 20241113 33.69 5180 -3.09 20250103 4495 11.68 20250203 7140 -29.69 20240614 3755 33.69 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
4 20250317 140458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5020 -40 5 -0.79 48015410 9632 72.43 5060 5100 4975 6570 3550 5060 4984.99 0.49 0 925 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 10 1 18598223 934 9.03 0.80 12 0.05 556.00 6303.00 7140 20240614 -29.69 3755 20241113 33.69 5180 -3.09 20250103 4495 11.68 20250203 7140 -29.69 20240614 3755 33.69 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
5 20250317 130457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4990 -70 5 -1.38 44979290 9025 67.86 5060 5100 4975 6570 3550 5060 4983.85 0.49 0 946 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 5 1 18598223 928 8.97 0.79 12 0.05 556.00 6303.00 7140 20240614 -30.11 3755 20241113 32.89 5180 -3.67 20250103 4495 11.01 20250203 7140 -30.11 20240614 3755 32.89 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
6 20250317 120456 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4990 -70 5 -1.38 41592850 8345 62.75 5060 5100 4975 6570 3550 5060 4984.16 0.49 0 1304 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 5 1 18598223 928 8.97 0.79 12 0.04 556.00 6303.00 7140 20240614 -30.11 3755 20241113 32.89 5180 -3.67 20250103 4495 11.01 20250203 7140 -30.11 20240614 3755 32.89 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
7 20250317 110456 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4975 -85 5 -1.68 30271580 6072 45.66 5060 5100 4975 6570 3550 5060 4985.44 0.49 0 1302 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 5 1 18598223 925 8.95 0.79 12 0.03 556.00 6303.00 7140 20240614 -30.32 3755 20241113 32.49 5180 -3.96 20250103 4495 10.68 20250203 7140 -30.32 20240614 3755 32.49 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
8 20250317 100458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4980 -80 5 -1.58 15401680 3084 23.19 5060 5100 4975 6570 3550 5060 4994.06 0.49 0 27 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 5 1 18598223 926 8.96 0.79 12 0.02 556.00 6303.00 7140 20240614 -30.25 3755 20241113 32.62 5180 -3.86 20250103 4495 10.79 20250203 7140 -30.25 20240614 3755 32.62 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
9 20250317 090457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5100 40 2 0.79 523790 103 0.77 5060 5100 5050 6570 3550 5060 5085.34 0.49 0 -2 5150 5105 5045 5000 4940 5127 5022 93 1510 500 3540 10 1 18598223 949 9.17 0.81 12 0.00 556.00 6303.00 7140 20240614 -28.57 3755 20241113 35.82 5180 -1.54 20250103 4495 13.46 20250203 7140 -28.57 20240614 3755 35.82 20241113 2.66 N 041920 500 92 억 92025 N N 0 N 00 N
10 20250314 160455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5060 0 3 0.00 62974625 12569 75.32 5020 5090 4985 6570 3550 5060 5010.23 0.49 0 899 5166 5112 5016 4962 4866 5140 4990 93 1510 500 3540 10 1 18598223 941 9.10 0.80 12 0.07 556.00 6303.00 7140 20240614 -29.13 3755 20241113 34.75 5180 -2.32 20250103 4495 12.57 20250203 7140 -29.13 20240614 3755 34.75 20241113 2.66 N 041920 500 92 억 91080 N N 0 N 00 N
11 20250314 150458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 -60 5 -1.19 53517745 10695 64.09 5020 5090 4985 6570 3550 5060 5004.00 0.49 0 1170 5166 5112 5016 4962 4866 5140 4990 93 1510 500 3540 10 1 18598223 930 8.99 0.79 12 0.06 556.00 6303.00 7140 20240614 -29.97 3755 20241113 33.16 5180 -3.47 20250103 4495 11.23 20250203 7140 -29.97 20240614 3755 33.16 20241113 2.66 N 041920 500 92 억 91080 N N 0 N 00 N
12 20250314 140455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5030 -30 5 -0.59 42392875 8471 50.76 5020 5090 4985 6570 3550 5060 5004.47 0.49 0 191 5166 5112 5016 4962 4866 5140 4990 93 1510 500 3540 10 1 18598223 935 9.05 0.80 12 0.05 556.00 6303.00 7140 20240614 -29.55 3755 20241113 33.95 5180 -2.90 20250103 4495 11.90 20250203 7140 -29.55 20240614 3755 33.95 20241113 2.66 N 041920 500 92 억 91080 N N 0 N 00 N