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
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
20250306,160448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1344,-20,5,-1.47,28855845,21391,132.26,1364,1364,1338,1773,955,1364,1348.97,2.09,0,-2179,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,223,-0.48,0.51,12,0.13,-2775.00,2650.00,4660,20240315,-71.16,1305,20250226,2.99,1661,-19.08,20250205,1305,2.99,20250226,3885,-65.41,20241004,283,374.91,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250306,150447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1348,-16,5,-1.17,27593965,20453,126.46,1364,1364,1338,1773,955,1364,1349.14,2.09,0,-1495,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,224,-0.49,0.51,12,0.12,-2775.00,2650.00,4660,20240315,-71.07,1305,20250226,3.30,1661,-18.84,20250205,1305,3.30,20250226,3885,-65.30,20241004,283,376.33,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250306,140446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1345,-19,5,-1.39,24137297,17889,110.60,1364,1364,1338,1773,955,1364,1349.28,2.09,0,-1750,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,223,-0.48,0.51,12,0.11,-2775.00,2650.00,4660,20240315,-71.14,1305,20250226,3.07,1661,-19.02,20250205,1305,3.07,20250226,3885,-65.38,20241004,283,375.27,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250306,130446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1349,-15,5,-1.10,22217198,16464,101.79,1364,1364,1338,1773,955,1364,1349.44,2.09,0,-1598,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,224,-0.49,0.51,12,0.10,-2775.00,2650.00,4660,20240315,-71.05,1305,20250226,3.37,1661,-18.78,20250205,1305,3.37,20250226,3885,-65.28,20241004,283,376.68,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250306,120447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1360,-4,5,-0.29,18353867,13601,84.09,1364,1364,1338,1773,955,1364,1349.45,2.09,0,-1892,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,226,-0.49,0.51,12,0.08,-2775.00,2650.00,4660,20240315,-70.82,1305,20250226,4.21,1661,-18.12,20250205,1305,4.21,20250226,3885,-64.99,20241004,283,380.57,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250306,110445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1347,-17,5,-1.25,14356396,10653,65.86,1364,1364,1338,1773,955,1364,1347.64,2.09,0,-1390,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,223,-0.49,0.51,12,0.06,-2775.00,2650.00,4660,20240315,-71.09,1305,20250226,3.22,1661,-18.90,20250205,1305,3.22,20250226,3885,-65.33,20241004,283,375.97,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250306,100447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1347,-17,5,-1.25,10055255,7451,46.07,1364,1364,1347,1773,955,1364,1349.52,2.09,0,-604,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,223,-0.49,0.51,12,0.04,-2775.00,2650.00,4660,20240315,-71.09,1305,20250226,3.22,1661,-18.90,20250205,1305,3.22,20250226,3885,-65.33,20241004,283,375.97,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250306,090449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1350,-14,5,-1.03,203208,149,0.92,1364,1364,1350,1773,955,1364,1363.81,2.09,0,-2,1377,1370,1360,1353,1343,1365,1348,83,409,500,810,1,1,16582967,224,-0.49,0.51,12,0.00,-2775.00,2650.00,4660,20240315,-71.03,1305,20250226,3.45,1661,-18.72,20250205,1305,3.45,20250226,3885,-65.25,20241004,283,377.03,20240627,0.00,N,043100,500,82 억,,346370,N,N,0,N,00,N
20250305,160443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1364,5,2,0.37,21965104,16172,89.63,1367,1367,1350,1766,952,1359,1358.22,2.10,0,-2059,1389,1374,1366,1351,1343,1370,1347,83,407,500,810,1,1,16582967,226,-0.49,0.51,12,0.10,-2775.00,2650.00,4660,20240315,-70.73,1305,20250226,4.52,1661,-17.88,20250205,1305,4.52,20250226,3885,-64.89,20241004,283,381.98,20240627,0.00,N,043100,500,82 억,,348438,N,N,0,N,00,N
20250305,150444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1360,1,2,0.07,19848033,14613,80.99,1367,1367,1350,1766,952,1359,1358.24,2.10,0,-2186,1389,1374,1366,1351,1343,1370,1347,83,407,500,810,1,1,16582967,226,-0.49,0.51,12,0.09,-2775.00,2650.00,4660,20240315,-70.82,1305,20250226,4.21,1661,-18.12,20250205,1305,4.21,20250226,3885,-64.99,20241004,283,380.57,20240627,0.00,N,043100,500,82 억,,348438,N,N,0,N,00,N
20250305,140442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1358,-1,5,-0.07,15967393,11758,65.16,1367,1367,1350,1766,952,1359,1358.00,2.10,0,-2564,1389,1374,1366,1351,1343,1370,1347,83,407,500,810,1,1,16582967,225,-0.49,0.51,12,0.07,-2775.00,2650.00,4660,20240315,-70.86,1305,20250226,4.06,1661,-18.24,20250205,1305,4.06,20250226,3885,-65.05,20241004,283,379.86,20240627,0.00,N,043100,500,82 억,,348438,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 160448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1344 -20 5 -1.47 28855845 21391 132.26 1364 1364 1338 1773 955 1364 1348.97 2.09 0 -2179 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 223 -0.48 0.51 12 0.13 -2775.00 2650.00 4660 20240315 -71.16 1305 20250226 2.99 1661 -19.08 20250205 1305 2.99 20250226 3885 -65.41 20241004 283 374.91 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
3 20250306 150447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1348 -16 5 -1.17 27593965 20453 126.46 1364 1364 1338 1773 955 1364 1349.14 2.09 0 -1495 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 224 -0.49 0.51 12 0.12 -2775.00 2650.00 4660 20240315 -71.07 1305 20250226 3.30 1661 -18.84 20250205 1305 3.30 20250226 3885 -65.30 20241004 283 376.33 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
4 20250306 140446 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1345 -19 5 -1.39 24137297 17889 110.60 1364 1364 1338 1773 955 1364 1349.28 2.09 0 -1750 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 223 -0.48 0.51 12 0.11 -2775.00 2650.00 4660 20240315 -71.14 1305 20250226 3.07 1661 -19.02 20250205 1305 3.07 20250226 3885 -65.38 20241004 283 375.27 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
5 20250306 130446 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1349 -15 5 -1.10 22217198 16464 101.79 1364 1364 1338 1773 955 1364 1349.44 2.09 0 -1598 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 224 -0.49 0.51 12 0.10 -2775.00 2650.00 4660 20240315 -71.05 1305 20250226 3.37 1661 -18.78 20250205 1305 3.37 20250226 3885 -65.28 20241004 283 376.68 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
6 20250306 120447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1360 -4 5 -0.29 18353867 13601 84.09 1364 1364 1338 1773 955 1364 1349.45 2.09 0 -1892 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 226 -0.49 0.51 12 0.08 -2775.00 2650.00 4660 20240315 -70.82 1305 20250226 4.21 1661 -18.12 20250205 1305 4.21 20250226 3885 -64.99 20241004 283 380.57 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
7 20250306 110445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1347 -17 5 -1.25 14356396 10653 65.86 1364 1364 1338 1773 955 1364 1347.64 2.09 0 -1390 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 223 -0.49 0.51 12 0.06 -2775.00 2650.00 4660 20240315 -71.09 1305 20250226 3.22 1661 -18.90 20250205 1305 3.22 20250226 3885 -65.33 20241004 283 375.97 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
8 20250306 100447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1347 -17 5 -1.25 10055255 7451 46.07 1364 1364 1347 1773 955 1364 1349.52 2.09 0 -604 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 223 -0.49 0.51 12 0.04 -2775.00 2650.00 4660 20240315 -71.09 1305 20250226 3.22 1661 -18.90 20250205 1305 3.22 20250226 3885 -65.33 20241004 283 375.97 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
9 20250306 090449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1350 -14 5 -1.03 203208 149 0.92 1364 1364 1350 1773 955 1364 1363.81 2.09 0 -2 1377 1370 1360 1353 1343 1365 1348 83 409 500 810 1 1 16582967 224 -0.49 0.51 12 0.00 -2775.00 2650.00 4660 20240315 -71.03 1305 20250226 3.45 1661 -18.72 20250205 1305 3.45 20250226 3885 -65.25 20241004 283 377.03 20240627 0.00 N 043100 500 82 억 346370 N N 0 N 00 N
10 20250305 160443 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1364 5 2 0.37 21965104 16172 89.63 1367 1367 1350 1766 952 1359 1358.22 2.10 0 -2059 1389 1374 1366 1351 1343 1370 1347 83 407 500 810 1 1 16582967 226 -0.49 0.51 12 0.10 -2775.00 2650.00 4660 20240315 -70.73 1305 20250226 4.52 1661 -17.88 20250205 1305 4.52 20250226 3885 -64.89 20241004 283 381.98 20240627 0.00 N 043100 500 82 억 348438 N N 0 N 00 N
11 20250305 150444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1360 1 2 0.07 19848033 14613 80.99 1367 1367 1350 1766 952 1359 1358.24 2.10 0 -2186 1389 1374 1366 1351 1343 1370 1347 83 407 500 810 1 1 16582967 226 -0.49 0.51 12 0.09 -2775.00 2650.00 4660 20240315 -70.82 1305 20250226 4.21 1661 -18.12 20250205 1305 4.21 20250226 3885 -64.99 20241004 283 380.57 20240627 0.00 N 043100 500 82 억 348438 N N 0 N 00 N
12 20250305 140442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1358 -1 5 -0.07 15967393 11758 65.16 1367 1367 1350 1766 952 1359 1358.00 2.10 0 -2564 1389 1374 1366 1351 1343 1370 1347 83 407 500 810 1 1 16582967 225 -0.49 0.51 12 0.07 -2775.00 2650.00 4660 20240315 -70.86 1305 20250226 4.06 1661 -18.24 20250205 1305 4.06 20250226 3885 -65.05 20241004 283 379.86 20240627 0.00 N 043100 500 82 억 348438 N N 0 N 00 N