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
082210/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
20250306,160632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1630,49,2,3.10,119694600,73737,192.75,1690,1690,1570,2055,1107,1581,1623.32,4.68,0,-7072,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,541,4.50,1.00,12,0.22,362.00,1628.00,5150,20240401,-68.35,1249,20250203,30.50,1831,-10.98,20250221,1249,30.50,20250203,5150,-68.35,20240401,1249,30.50,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250306,150631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1637,56,2,3.54,115982233,71462,186.80,1690,1690,1570,2055,1107,1581,1623.05,4.68,0,-7067,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,543,4.52,1.01,12,0.22,362.00,1628.00,5150,20240401,-68.21,1249,20250203,31.06,1831,-10.60,20250221,1249,31.06,20250203,5150,-68.21,20240401,1249,31.06,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250306,140630,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1627,46,2,2.91,101780414,62772,164.09,1690,1690,1570,2055,1107,1581,1621.49,4.68,0,-6939,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,540,4.49,1.00,12,0.19,362.00,1628.00,5150,20240401,-68.41,1249,20250203,30.26,1831,-11.14,20250221,1249,30.26,20250203,5150,-68.41,20240401,1249,30.26,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250306,130632,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1639,58,2,3.67,99186272,61184,159.94,1690,1690,1570,2055,1107,1581,1621.18,4.68,0,-6968,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,544,4.53,1.01,12,0.18,362.00,1628.00,5150,20240401,-68.17,1249,20250203,31.22,1831,-10.49,20250221,1249,31.22,20250203,5150,-68.17,20240401,1249,31.22,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250306,120631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1606,25,2,1.58,77491587,47800,124.95,1690,1690,1570,2055,1107,1581,1621.25,4.68,0,-5759,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,533,4.44,0.99,12,0.14,362.00,1628.00,5150,20240401,-68.82,1249,20250203,28.58,1831,-12.29,20250221,1249,28.58,20250203,5150,-68.82,20240401,1249,28.58,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250306,110629,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1608,27,2,1.71,72443354,44656,116.73,1690,1690,1570,2055,1107,1581,1622.35,4.68,0,-5142,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,534,4.44,0.99,12,0.13,362.00,1628.00,5150,20240401,-68.78,1249,20250203,28.74,1831,-12.18,20250221,1249,28.74,20250203,5150,-68.78,20240401,1249,28.74,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250306,100631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1599,18,2,1.14,57406542,35255,92.16,1690,1690,1570,2055,1107,1581,1628.46,4.68,0,-5693,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,531,4.42,0.98,12,0.11,362.00,1628.00,5150,20240401,-68.95,1249,20250203,28.02,1831,-12.67,20250221,1249,28.02,20250203,5150,-68.95,20240401,1249,28.02,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250306,090634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1630,49,2,3.10,24852270,14808,38.71,1690,1690,1605,2055,1107,1581,1678.96,4.68,0,-3553,1626,1603,1569,1546,1512,1615,1558,166,474,500,1070,1,1,33192374,541,4.50,1.00,12,0.04,362.00,1628.00,5150,20240401,-68.35,1249,20250203,30.50,1831,-10.98,20250221,1249,30.50,20250203,5150,-68.35,20240401,1249,30.50,20250203,0.28,N,082210,500,165 억,,1554053,N,N,0,N,00,N
20250305,160624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1581,5,2,0.32,57823298,36986,102.08,1576,1592,1535,2045,1104,1576,1563.27,4.68,0,786,1639,1607,1567,1535,1495,1623,1551,166,469,500,1070,1,1,33192374,525,4.37,0.97,12,0.11,362.00,1628.00,5150,20240401,-69.30,1249,20250203,26.58,1831,-13.65,20250221,1249,26.58,20250203,5150,-69.30,20240401,1249,26.58,20250203,0.26,N,082210,500,165 억,,1553916,N,N,0,N,00,N
20250305,150627,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1578,2,2,0.13,53305008,34128,94.19,1576,1592,1535,2045,1104,1576,1561.80,4.68,0,649,1639,1607,1567,1535,1495,1623,1551,166,469,500,1070,1,1,33192374,524,4.36,0.97,12,0.10,362.00,1628.00,5150,20240401,-69.36,1249,20250203,26.34,1831,-13.82,20250221,1249,26.34,20250203,5150,-69.36,20240401,1249,26.34,20250203,0.26,N,082210,500,165 억,,1553916,N,N,0,N,00,N
20250305,140626,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1559,-17,5,-1.08,45780411,29325,80.94,1576,1592,1535,2045,1104,1576,1561.00,4.68,0,1326,1639,1607,1567,1535,1495,1623,1551,166,469,500,1070,1,1,33192374,517,4.31,0.96,12,0.09,362.00,1628.00,5150,20240401,-69.73,1249,20250203,24.82,1831,-14.86,20250221,1249,24.82,20250203,5150,-69.73,20240401,1249,24.82,20250203,0.26,N,082210,500,165 억,,1553916,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 160632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1630 49 2 3.10 119694600 73737 192.75 1690 1690 1570 2055 1107 1581 1623.32 4.68 0 -7072 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 541 4.50 1.00 12 0.22 362.00 1628.00 5150 20240401 -68.35 1249 20250203 30.50 1831 -10.98 20250221 1249 30.50 20250203 5150 -68.35 20240401 1249 30.50 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
3 20250306 150631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1637 56 2 3.54 115982233 71462 186.80 1690 1690 1570 2055 1107 1581 1623.05 4.68 0 -7067 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 543 4.52 1.01 12 0.22 362.00 1628.00 5150 20240401 -68.21 1249 20250203 31.06 1831 -10.60 20250221 1249 31.06 20250203 5150 -68.21 20240401 1249 31.06 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
4 20250306 140630 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1627 46 2 2.91 101780414 62772 164.09 1690 1690 1570 2055 1107 1581 1621.49 4.68 0 -6939 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 540 4.49 1.00 12 0.19 362.00 1628.00 5150 20240401 -68.41 1249 20250203 30.26 1831 -11.14 20250221 1249 30.26 20250203 5150 -68.41 20240401 1249 30.26 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
5 20250306 130632 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1639 58 2 3.67 99186272 61184 159.94 1690 1690 1570 2055 1107 1581 1621.18 4.68 0 -6968 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 544 4.53 1.01 12 0.18 362.00 1628.00 5150 20240401 -68.17 1249 20250203 31.22 1831 -10.49 20250221 1249 31.22 20250203 5150 -68.17 20240401 1249 31.22 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
6 20250306 120631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1606 25 2 1.58 77491587 47800 124.95 1690 1690 1570 2055 1107 1581 1621.25 4.68 0 -5759 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 533 4.44 0.99 12 0.14 362.00 1628.00 5150 20240401 -68.82 1249 20250203 28.58 1831 -12.29 20250221 1249 28.58 20250203 5150 -68.82 20240401 1249 28.58 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
7 20250306 110629 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1608 27 2 1.71 72443354 44656 116.73 1690 1690 1570 2055 1107 1581 1622.35 4.68 0 -5142 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 534 4.44 0.99 12 0.13 362.00 1628.00 5150 20240401 -68.78 1249 20250203 28.74 1831 -12.18 20250221 1249 28.74 20250203 5150 -68.78 20240401 1249 28.74 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
8 20250306 100631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1599 18 2 1.14 57406542 35255 92.16 1690 1690 1570 2055 1107 1581 1628.46 4.68 0 -5693 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 531 4.42 0.98 12 0.11 362.00 1628.00 5150 20240401 -68.95 1249 20250203 28.02 1831 -12.67 20250221 1249 28.02 20250203 5150 -68.95 20240401 1249 28.02 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
9 20250306 090634 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1630 49 2 3.10 24852270 14808 38.71 1690 1690 1605 2055 1107 1581 1678.96 4.68 0 -3553 1626 1603 1569 1546 1512 1615 1558 166 474 500 1070 1 1 33192374 541 4.50 1.00 12 0.04 362.00 1628.00 5150 20240401 -68.35 1249 20250203 30.50 1831 -10.98 20250221 1249 30.50 20250203 5150 -68.35 20240401 1249 30.50 20250203 0.28 N 082210 500 165 억 1554053 N N 0 N 00 N
10 20250305 160624 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1581 5 2 0.32 57823298 36986 102.08 1576 1592 1535 2045 1104 1576 1563.27 4.68 0 786 1639 1607 1567 1535 1495 1623 1551 166 469 500 1070 1 1 33192374 525 4.37 0.97 12 0.11 362.00 1628.00 5150 20240401 -69.30 1249 20250203 26.58 1831 -13.65 20250221 1249 26.58 20250203 5150 -69.30 20240401 1249 26.58 20250203 0.26 N 082210 500 165 억 1553916 N N 0 N 00 N
11 20250305 150627 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1578 2 2 0.13 53305008 34128 94.19 1576 1592 1535 2045 1104 1576 1561.80 4.68 0 649 1639 1607 1567 1535 1495 1623 1551 166 469 500 1070 1 1 33192374 524 4.36 0.97 12 0.10 362.00 1628.00 5150 20240401 -69.36 1249 20250203 26.34 1831 -13.82 20250221 1249 26.34 20250203 5150 -69.36 20240401 1249 26.34 20250203 0.26 N 082210 500 165 억 1553916 N N 0 N 00 N
12 20250305 140626 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1559 -17 5 -1.08 45780411 29325 80.94 1576 1592 1535 2045 1104 1576 1561.00 4.68 0 1326 1639 1607 1567 1535 1495 1623 1551 166 469 500 1070 1 1 33192374 517 4.31 0.96 12 0.09 362.00 1628.00 5150 20240401 -69.73 1249 20250203 24.82 1831 -14.86 20250221 1249 24.82 20250203 5150 -69.73 20240401 1249 24.82 20250203 0.26 N 082210 500 165 억 1553916 N N 0 N 00 N