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
043100/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
20250317,160502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1304,-11,5,-0.84,23597118,18161,37.17,1298,1319,1293,1709,921,1315,1299.33,2.22,0,-1236,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,216,-0.47,0.49,12,0.11,-2775.00,2650.00,4660,20240315,-72.02,1258,20250314,3.66,1661,-21.49,20250205,1258,3.66,20250314,3885,-66.44,20241004,283,360.78,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250317,150502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1301,-14,5,-1.06,23073208,17758,36.34,1298,1319,1293,1709,921,1315,1299.31,2.22,0,-1236,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,216,-0.47,0.49,12,0.11,-2775.00,2650.00,4660,20240315,-72.08,1258,20250314,3.42,1661,-21.67,20250205,1258,3.42,20250314,3885,-66.51,20241004,283,359.72,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250317,140503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1300,-15,5,-1.14,19099555,14698,30.08,1298,1319,1293,1709,921,1315,1299.47,2.22,0,-1071,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,216,-0.47,0.49,12,0.09,-2775.00,2650.00,4660,20240315,-72.10,1258,20250314,3.34,1661,-21.73,20250205,1258,3.34,20250314,3885,-66.54,20241004,283,359.36,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250317,130501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1297,-18,5,-1.37,13167615,10125,20.72,1298,1319,1296,1709,921,1315,1300.51,2.22,0,-904,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,215,-0.47,0.49,12,0.06,-2775.00,2650.00,4660,20240315,-72.17,1258,20250314,3.10,1661,-21.91,20250205,1258,3.10,20250314,3885,-66.62,20241004,283,358.30,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250317,120500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1296,-19,5,-1.44,12193167,9374,19.19,1298,1319,1296,1709,921,1315,1300.74,2.22,0,-622,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,215,-0.47,0.49,12,0.06,-2775.00,2650.00,4660,20240315,-72.19,1258,20250314,3.02,1661,-21.97,20250205,1258,3.02,20250314,3885,-66.64,20241004,283,357.95,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250317,110501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1300,-15,5,-1.14,4142676,3180,6.51,1298,1319,1298,1709,921,1315,1302.73,2.22,0,-66,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,216,-0.47,0.49,12,0.02,-2775.00,2650.00,4660,20240315,-72.10,1258,20250314,3.34,1661,-21.73,20250205,1258,3.34,20250314,3885,-66.54,20241004,283,359.36,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250317,100502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1319,4,2,0.30,2417801,1855,3.80,1298,1319,1298,1709,921,1315,1303.40,2.22,0,-366,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,219,-0.48,0.50,12,0.01,-2775.00,2650.00,4660,20240315,-71.70,1258,20250314,4.85,1661,-20.59,20250205,1258,4.85,20250314,3885,-66.05,20241004,283,366.08,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250317,090502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1315,0,3,0.00,705068,540,1.11,1298,1315,1298,1709,921,1315,1305.68,2.22,0,-277,1370,1342,1300,1272,1230,1356,1286,83,394,500,780,1,1,16582967,218,-0.47,0.50,12,0.00,-2775.00,2650.00,4660,20240315,-71.78,1258,20250314,4.53,1661,-20.83,20250205,1258,4.53,20250314,3885,-66.15,20241004,283,364.66,20240627,0.00,N,043100,500,82 억,,368209,N,N,0,N,00,N
20250314,160500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1315,6,2,0.46,63570087,48858,212.81,1298,1328,1258,1701,917,1309,1301.12,2.15,0,11910,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,218,-0.47,0.50,12,0.29,-2775.00,2650.00,4660,20240315,-71.78,1258,20250314,4.53,1661,-20.83,20250205,1258,4.53,20250314,3885,-66.15,20241004,283,364.66,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N
20250314,150503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1328,19,2,1.45,63484227,48793,212.52,1298,1328,1258,1701,917,1309,1301.09,2.15,0,11914,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,220,-0.48,0.50,12,0.29,-2775.00,2650.00,4660,20240315,-71.50,1258,20250314,5.56,1661,-20.05,20250205,1258,5.56,20250314,3885,-65.82,20241004,283,369.26,20240627,0.00,N,043100,500,82 억,,356339,N,N,0,N,00,N
20250314,140500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1310,1,2,0.08,50102713,38561,167.96,1298,1312,1258,1701,917,1309,1299.31,2.15,0,6696,1345,1326,1312,1293,1279,1320,1287,83,392,500,780,1,1,16582967,217,-0.47,0.49,12,0.23,-2775.00,2650.00,4660,20240315,-71.89,1258,20250314,4.13,1661,-21.13,20250205,1258,4.13,20250314,3885,-66.28,20241004,283,362.90,20240627,0.00,N,043100,500,82 억,,356339,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 160502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1304 -11 5 -0.84 23597118 18161 37.17 1298 1319 1293 1709 921 1315 1299.33 2.22 0 -1236 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 216 -0.47 0.49 12 0.11 -2775.00 2650.00 4660 20240315 -72.02 1258 20250314 3.66 1661 -21.49 20250205 1258 3.66 20250314 3885 -66.44 20241004 283 360.78 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
3 20250317 150502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1301 -14 5 -1.06 23073208 17758 36.34 1298 1319 1293 1709 921 1315 1299.31 2.22 0 -1236 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 216 -0.47 0.49 12 0.11 -2775.00 2650.00 4660 20240315 -72.08 1258 20250314 3.42 1661 -21.67 20250205 1258 3.42 20250314 3885 -66.51 20241004 283 359.72 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
4 20250317 140503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1300 -15 5 -1.14 19099555 14698 30.08 1298 1319 1293 1709 921 1315 1299.47 2.22 0 -1071 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 216 -0.47 0.49 12 0.09 -2775.00 2650.00 4660 20240315 -72.10 1258 20250314 3.34 1661 -21.73 20250205 1258 3.34 20250314 3885 -66.54 20241004 283 359.36 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
5 20250317 130501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1297 -18 5 -1.37 13167615 10125 20.72 1298 1319 1296 1709 921 1315 1300.51 2.22 0 -904 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 215 -0.47 0.49 12 0.06 -2775.00 2650.00 4660 20240315 -72.17 1258 20250314 3.10 1661 -21.91 20250205 1258 3.10 20250314 3885 -66.62 20241004 283 358.30 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
6 20250317 120500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1296 -19 5 -1.44 12193167 9374 19.19 1298 1319 1296 1709 921 1315 1300.74 2.22 0 -622 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 215 -0.47 0.49 12 0.06 -2775.00 2650.00 4660 20240315 -72.19 1258 20250314 3.02 1661 -21.97 20250205 1258 3.02 20250314 3885 -66.64 20241004 283 357.95 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
7 20250317 110501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1300 -15 5 -1.14 4142676 3180 6.51 1298 1319 1298 1709 921 1315 1302.73 2.22 0 -66 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 216 -0.47 0.49 12 0.02 -2775.00 2650.00 4660 20240315 -72.10 1258 20250314 3.34 1661 -21.73 20250205 1258 3.34 20250314 3885 -66.54 20241004 283 359.36 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
8 20250317 100502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1319 4 2 0.30 2417801 1855 3.80 1298 1319 1298 1709 921 1315 1303.40 2.22 0 -366 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 219 -0.48 0.50 12 0.01 -2775.00 2650.00 4660 20240315 -71.70 1258 20250314 4.85 1661 -20.59 20250205 1258 4.85 20250314 3885 -66.05 20241004 283 366.08 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
9 20250317 090502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1315 0 3 0.00 705068 540 1.11 1298 1315 1298 1709 921 1315 1305.68 2.22 0 -277 1370 1342 1300 1272 1230 1356 1286 83 394 500 780 1 1 16582967 218 -0.47 0.50 12 0.00 -2775.00 2650.00 4660 20240315 -71.78 1258 20250314 4.53 1661 -20.83 20250205 1258 4.53 20250314 3885 -66.15 20241004 283 364.66 20240627 0.00 N 043100 500 82 억 368209 N N 0 N 00 N
10 20250314 160500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1315 6 2 0.46 63570087 48858 212.81 1298 1328 1258 1701 917 1309 1301.12 2.15 0 11910 1345 1326 1312 1293 1279 1320 1287 83 392 500 780 1 1 16582967 218 -0.47 0.50 12 0.29 -2775.00 2650.00 4660 20240315 -71.78 1258 20250314 4.53 1661 -20.83 20250205 1258 4.53 20250314 3885 -66.15 20241004 283 364.66 20240627 0.00 N 043100 500 82 억 356339 N N 0 N 00 N
11 20250314 150503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1328 19 2 1.45 63484227 48793 212.52 1298 1328 1258 1701 917 1309 1301.09 2.15 0 11914 1345 1326 1312 1293 1279 1320 1287 83 392 500 780 1 1 16582967 220 -0.48 0.50 12 0.29 -2775.00 2650.00 4660 20240315 -71.50 1258 20250314 5.56 1661 -20.05 20250205 1258 5.56 20250314 3885 -65.82 20241004 283 369.26 20240627 0.00 N 043100 500 82 억 356339 N N 0 N 00 N
12 20250314 140500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1310 1 2 0.08 50102713 38561 167.96 1298 1312 1258 1701 917 1309 1299.31 2.15 0 6696 1345 1326 1312 1293 1279 1320 1287 83 392 500 780 1 1 16582967 217 -0.47 0.49 12 0.23 -2775.00 2650.00 4660 20240315 -71.89 1258 20250314 4.13 1661 -21.13 20250205 1258 4.13 20250314 3885 -66.28 20241004 283 362.90 20240627 0.00 N 043100 500 82 억 356339 N N 0 N 00 N