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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5040,-20,5,-0.40,87706145,17446,33.68,5070,5080,4995,6570,3550,5060,5027.29,0.45,0,-2052,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,937,9.06,0.80,12,0.09,556.00,6303.00,7140,20240614,-29.41,3755,20241113,34.22,5180,-2.70,20250103,4495,12.12,20250203,7140,-29.41,20240614,3755,34.22,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250306,150443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-60,5,-1.19,77770025,15471,29.87,5070,5080,4995,6570,3550,5060,5026.83,0.45,0,-1454,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,930,8.99,0.79,12,0.08,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250306,140442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5010,-50,5,-0.99,61201920,12159,23.47,5070,5080,4995,6570,3550,5060,5033.47,0.45,0,-1314,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,932,9.01,0.79,12,0.07,556.00,6303.00,7140,20240614,-29.83,3755,20241113,33.42,5180,-3.28,20250103,4495,11.46,20250203,7140,-29.83,20240614,3755,33.42,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250306,130442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-60,5,-1.19,54534870,10826,20.90,5070,5080,4995,6570,3550,5060,5037.40,0.45,0,-277,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,930,8.99,0.79,12,0.06,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250306,120442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,-30,5,-0.59,44433480,8809,17.01,5070,5080,4995,6570,3550,5060,5044.10,0.45,0,-373,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,935,9.05,0.80,12,0.05,556.00,6303.00,7140,20240614,-29.55,3755,20241113,33.95,5180,-2.90,20250103,4495,11.90,20250203,7140,-29.55,20240614,3755,33.95,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250306,110441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,-30,5,-0.59,36397370,7204,13.91,5070,5080,5010,6570,3550,5060,5052.38,0.45,0,-1149,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,935,9.05,0.80,12,0.04,556.00,6303.00,7140,20240614,-29.55,3755,20241113,33.95,5180,-2.90,20250103,4495,11.90,20250203,7140,-29.55,20240614,3755,33.95,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250306,100442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,-30,5,-0.59,30043910,5940,11.47,5070,5080,5030,6570,3550,5060,5057.90,0.45,0,-275,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,935,9.05,0.80,12,0.03,556.00,6303.00,7140,20240614,-29.55,3755,20241113,33.95,5180,-2.90,20250103,4495,11.90,20250203,7140,-29.55,20240614,3755,33.95,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250306,090445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5060,0,3,0.00,1593930,315,0.61,5070,5070,5060,6570,3550,5060,5060.10,0.45,0,-311,5113,5086,5033,5006,4953,5100,5020,93,1510,500,3540,10,1,18598223,941,9.10,0.80,12,0.00,556.00,6303.00,7140,20240614,-29.13,3755,20241113,34.75,5180,-2.32,20250103,4495,12.57,20250203,7140,-29.13,20240614,3755,34.75,20241113,2.75,N,041920,500,92 억,,84515,N,N,0,N,00,N
20250305,160438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5060,50,2,1.00,260313870,51796,83.25,5010,5060,4980,6510,3510,5010,5025.74,0.39,0,11655,5163,5086,4943,4866,4723,5125,4905,93,1500,500,3500,10,1,18598223,941,9.10,0.80,12,0.28,556.00,6303.00,7140,20240614,-29.13,3755,20241113,34.75,5180,-2.32,20250103,4495,12.57,20250203,7140,-29.13,20240614,3755,34.75,20241113,2.73,N,041920,500,92 억,,72860,N,N,0,N,00,N
20250305,150440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5030,20,2,0.40,191617060,38196,61.39,5010,5050,4980,6510,3510,5010,5016.68,0.39,0,7303,5163,5086,4943,4866,4723,5125,4905,93,1500,500,3500,10,1,18598223,935,9.05,0.80,12,0.21,556.00,6303.00,7140,20240614,-29.55,3755,20241113,33.95,5180,-2.90,20250103,4495,11.90,20250203,7140,-29.55,20240614,3755,33.95,20241113,2.73,N,041920,500,92 억,,72860,N,N,0,N,00,N
20250305,140437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,-10,5,-0.20,163570135,32598,52.39,5010,5050,4980,6510,3510,5010,5017.80,0.39,0,6935,5163,5086,4943,4866,4723,5125,4905,93,1500,500,3500,10,1,18598223,930,8.99,0.79,12,0.18,556.00,6303.00,7140,20240614,-29.97,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.73,N,041920,500,92 억,,72860,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 20250306 160443 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5040 -20 5 -0.40 87706145 17446 33.68 5070 5080 4995 6570 3550 5060 5027.29 0.45 0 -2052 5113 5086 5033 5006 4953 5100 5020 93 1510 500 3540 10 1 18598223 937 9.06 0.80 12 0.09 556.00 6303.00 7140 20240614 -29.41 3755 20241113 34.22 5180 -2.70 20250103 4495 12.12 20250203 7140 -29.41 20240614 3755 34.22 20241113 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
3 20250306 150443 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 -60 5 -1.19 77770025 15471 29.87 5070 5080 4995 6570 3550 5060 5026.83 0.45 0 -1454 5113 5086 5033 5006 4953 5100 5020 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 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
4 20250306 140442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5010 -50 5 -0.99 61201920 12159 23.47 5070 5080 4995 6570 3550 5060 5033.47 0.45 0 -1314 5113 5086 5033 5006 4953 5100 5020 93 1510 500 3540 10 1 18598223 932 9.01 0.79 12 0.07 556.00 6303.00 7140 20240614 -29.83 3755 20241113 33.42 5180 -3.28 20250103 4495 11.46 20250203 7140 -29.83 20240614 3755 33.42 20241113 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
5 20250306 130442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 -60 5 -1.19 54534870 10826 20.90 5070 5080 4995 6570 3550 5060 5037.40 0.45 0 -277 5113 5086 5033 5006 4953 5100 5020 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 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
6 20250306 120442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5030 -30 5 -0.59 44433480 8809 17.01 5070 5080 4995 6570 3550 5060 5044.10 0.45 0 -373 5113 5086 5033 5006 4953 5100 5020 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 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
7 20250306 110441 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5030 -30 5 -0.59 36397370 7204 13.91 5070 5080 5010 6570 3550 5060 5052.38 0.45 0 -1149 5113 5086 5033 5006 4953 5100 5020 93 1510 500 3540 10 1 18598223 935 9.05 0.80 12 0.04 556.00 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 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
8 20250306 100442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5030 -30 5 -0.59 30043910 5940 11.47 5070 5080 5030 6570 3550 5060 5057.90 0.45 0 -275 5113 5086 5033 5006 4953 5100 5020 93 1510 500 3540 10 1 18598223 935 9.05 0.80 12 0.03 556.00 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 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
9 20250306 090445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5060 0 3 0.00 1593930 315 0.61 5070 5070 5060 6570 3550 5060 5060.10 0.45 0 -311 5113 5086 5033 5006 4953 5100 5020 93 1510 500 3540 10 1 18598223 941 9.10 0.80 12 0.00 556.00 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 2.75 N 041920 500 92 억 84515 N N 0 N 00 N
10 20250305 160438 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5060 50 2 1.00 260313870 51796 83.25 5010 5060 4980 6510 3510 5010 5025.74 0.39 0 11655 5163 5086 4943 4866 4723 5125 4905 93 1500 500 3500 10 1 18598223 941 9.10 0.80 12 0.28 556.00 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 2.73 N 041920 500 92 억 72860 N N 0 N 00 N
11 20250305 150440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5030 20 2 0.40 191617060 38196 61.39 5010 5050 4980 6510 3510 5010 5016.68 0.39 0 7303 5163 5086 4943 4866 4723 5125 4905 93 1500 500 3500 10 1 18598223 935 9.05 0.80 12 0.21 556.00 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 2.73 N 041920 500 92 억 72860 N N 0 N 00 N
12 20250305 140437 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 -10 5 -0.20 163570135 32598 52.39 5010 5050 4980 6510 3510 5010 5017.80 0.39 0 6935 5163 5086 4943 4866 4723 5125 4905 93 1500 500 3500 10 1 18598223 930 8.99 0.79 12 0.18 556.00 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 2.73 N 041920 500 92 억 72860 N N 0 N 00 N