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
106520/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
20250306,160735,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250306,150734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250306,140733,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250306,130735,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250306,120734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250306,110731,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250306,100733,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250306,090737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240222,0.00,411,20240222,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240306,411,0.00,20240306,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250305,160726,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240221,0.00,411,20240221,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240305,411,0.00,20240305,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250305,150729,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240221,0.00,411,20240221,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240305,411,0.00,20240305,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250305,140727,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240221,0.00,411,20240221,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240305,411,0.00,20240305,0.00,N,106520,1000,386 억,,1532985,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 160735 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
3 20250306 150734 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
4 20250306 140733 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
5 20250306 130735 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
6 20250306 120734 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
7 20250306 110731 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
8 20250306 100733 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
9 20250306 090737 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240222 0.00 411 20240222 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240306 411 0.00 20240306 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
10 20250305 160726 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240221 0.00 411 20240221 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240305 411 0.00 20240305 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
11 20250305 150729 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240221 0.00 411 20240221 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240305 411 0.00 20240305 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N
12 20250305 140727 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -1.07 0.64 12 0.00 -383.00 643.00 411 20240221 0.00 411 20240221 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240305 411 0.00 20240305 0.00 N 106520 1000 386 억 1532985 N N 0 N 00 N