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
137940/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
20250306,160812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,403,5,2,1.26,55573525,135977,43.21,412,419,401,517,279,398,408.70,21.36,0,-41181,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,316,-1.92,0.37,12,0.17,-210.00,1102.00,747,20241217,-46.05,298,20240624,35.23,551,-26.86,20250115,365,10.41,20250304,747,-46.05,20241217,298,35.23,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250306,150811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,10,2,2.51,53378689,130554,41.49,412,419,401,517,279,398,408.86,21.36,0,-40154,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,320,-1.94,0.37,12,0.17,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,365,11.78,20250304,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250306,140810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,410,12,2,3.02,41282033,100625,31.98,412,419,402,517,279,398,410.26,21.36,0,-35265,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,321,-1.95,0.37,12,0.13,-210.00,1102.00,747,20241217,-45.11,298,20240624,37.58,551,-25.59,20250115,365,12.33,20250304,747,-45.11,20241217,298,37.58,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250306,130812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,13,2,3.27,38316282,93338,29.66,412,419,402,517,279,398,410.51,21.36,0,-34672,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,322,-1.96,0.37,12,0.12,-210.00,1102.00,747,20241217,-44.98,298,20240624,37.92,551,-25.41,20250115,365,12.60,20250304,747,-44.98,20241217,298,37.92,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250306,120810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,404,6,2,1.51,30331763,73815,23.46,412,419,402,517,279,398,410.92,21.36,0,-30491,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,316,-1.92,0.37,12,0.09,-210.00,1102.00,747,20241217,-45.92,298,20240624,35.57,551,-26.68,20250115,365,10.68,20250304,747,-45.92,20241217,298,35.57,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250306,110807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,410,12,2,3.02,26840202,65218,20.73,412,419,402,517,279,398,411.55,21.36,0,-27038,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,321,-1.95,0.37,12,0.08,-210.00,1102.00,747,20241217,-45.11,298,20240624,37.58,551,-25.59,20250115,365,12.33,20250304,747,-45.11,20241217,298,37.58,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250306,100809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,409,11,2,2.76,23757140,57653,18.32,412,419,402,517,279,398,412.07,21.36,0,-22736,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,320,-1.95,0.37,12,0.07,-210.00,1102.00,747,20241217,-45.25,298,20240624,37.25,551,-25.77,20250115,365,12.05,20250304,747,-45.25,20241217,298,37.25,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250306,090813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,410,12,2,3.02,1680348,4140,1.32,412,419,402,517,279,398,405.88,21.36,0,1895,428,413,402,387,376,420,394,80,119,100,240,1,1,78320992,321,-1.95,0.37,12,0.01,-210.00,1102.00,747,20241217,-45.11,298,20240624,37.58,551,-25.59,20250115,365,12.33,20250304,747,-45.11,20241217,298,37.58,20240624,0.00,N,137940,100,80 억,,16725711,N,N,0,N,00,N
20250305,160802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,398,8,2,2.05,126716499,312028,40.18,391,417,391,507,273,390,406.11,21.25,0,83901,430,409,387,366,344,399,356,80,117,100,240,1,1,78320992,312,-1.90,0.36,12,0.40,-210.00,1102.00,747,20241217,-46.72,298,20240624,33.56,551,-27.77,20250115,365,9.04,20250304,747,-46.72,20241217,298,33.56,20240624,0.00,N,137940,100,80 억,,16645357,N,N,0,N,00,N
20250305,150805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,416,26,2,6.67,121107139,298162,38.40,391,417,391,507,273,390,406.18,21.25,0,79983,430,409,387,366,344,399,356,80,117,100,240,1,1,78320992,326,-1.98,0.38,12,0.38,-210.00,1102.00,747,20241217,-44.31,298,20240624,39.60,551,-24.50,20250115,365,13.97,20250304,747,-44.31,20241217,298,39.60,20240624,0.00,N,137940,100,80 억,,16645357,N,N,0,N,00,N
20250305,140804,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,407,17,2,4.36,95586799,236102,30.40,391,413,391,507,273,390,404.85,21.25,0,47859,430,409,387,366,344,399,356,80,117,100,240,1,1,78320992,319,-1.94,0.37,12,0.30,-210.00,1102.00,747,20241217,-45.52,298,20240624,36.58,551,-26.13,20250115,365,11.51,20250304,747,-45.52,20241217,298,36.58,20240624,0.00,N,137940,100,80 억,,16645357,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 160812 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 403 5 2 1.26 55573525 135977 43.21 412 419 401 517 279 398 408.70 21.36 0 -41181 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 316 -1.92 0.37 12 0.17 -210.00 1102.00 747 20241217 -46.05 298 20240624 35.23 551 -26.86 20250115 365 10.41 20250304 747 -46.05 20241217 298 35.23 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
3 20250306 150811 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 408 10 2 2.51 53378689 130554 41.49 412 419 401 517 279 398 408.86 21.36 0 -40154 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 320 -1.94 0.37 12 0.17 -210.00 1102.00 747 20241217 -45.38 298 20240624 36.91 551 -25.95 20250115 365 11.78 20250304 747 -45.38 20241217 298 36.91 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
4 20250306 140810 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 410 12 2 3.02 41282033 100625 31.98 412 419 402 517 279 398 410.26 21.36 0 -35265 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 321 -1.95 0.37 12 0.13 -210.00 1102.00 747 20241217 -45.11 298 20240624 37.58 551 -25.59 20250115 365 12.33 20250304 747 -45.11 20241217 298 37.58 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
5 20250306 130812 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 13 2 3.27 38316282 93338 29.66 412 419 402 517 279 398 410.51 21.36 0 -34672 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 322 -1.96 0.37 12 0.12 -210.00 1102.00 747 20241217 -44.98 298 20240624 37.92 551 -25.41 20250115 365 12.60 20250304 747 -44.98 20241217 298 37.92 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
6 20250306 120810 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 404 6 2 1.51 30331763 73815 23.46 412 419 402 517 279 398 410.92 21.36 0 -30491 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 316 -1.92 0.37 12 0.09 -210.00 1102.00 747 20241217 -45.92 298 20240624 35.57 551 -26.68 20250115 365 10.68 20250304 747 -45.92 20241217 298 35.57 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
7 20250306 110807 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 410 12 2 3.02 26840202 65218 20.73 412 419 402 517 279 398 411.55 21.36 0 -27038 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 321 -1.95 0.37 12 0.08 -210.00 1102.00 747 20241217 -45.11 298 20240624 37.58 551 -25.59 20250115 365 12.33 20250304 747 -45.11 20241217 298 37.58 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
8 20250306 100809 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 409 11 2 2.76 23757140 57653 18.32 412 419 402 517 279 398 412.07 21.36 0 -22736 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 320 -1.95 0.37 12 0.07 -210.00 1102.00 747 20241217 -45.25 298 20240624 37.25 551 -25.77 20250115 365 12.05 20250304 747 -45.25 20241217 298 37.25 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
9 20250306 090813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 410 12 2 3.02 1680348 4140 1.32 412 419 402 517 279 398 405.88 21.36 0 1895 428 413 402 387 376 420 394 80 119 100 240 1 1 78320992 321 -1.95 0.37 12 0.01 -210.00 1102.00 747 20241217 -45.11 298 20240624 37.58 551 -25.59 20250115 365 12.33 20250304 747 -45.11 20241217 298 37.58 20240624 0.00 N 137940 100 80 억 16725711 N N 0 N 00 N
10 20250305 160802 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 398 8 2 2.05 126716499 312028 40.18 391 417 391 507 273 390 406.11 21.25 0 83901 430 409 387 366 344 399 356 80 117 100 240 1 1 78320992 312 -1.90 0.36 12 0.40 -210.00 1102.00 747 20241217 -46.72 298 20240624 33.56 551 -27.77 20250115 365 9.04 20250304 747 -46.72 20241217 298 33.56 20240624 0.00 N 137940 100 80 억 16645357 N N 0 N 00 N
11 20250305 150805 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 416 26 2 6.67 121107139 298162 38.40 391 417 391 507 273 390 406.18 21.25 0 79983 430 409 387 366 344 399 356 80 117 100 240 1 1 78320992 326 -1.98 0.38 12 0.38 -210.00 1102.00 747 20241217 -44.31 298 20240624 39.60 551 -24.50 20250115 365 13.97 20250304 747 -44.31 20241217 298 39.60 20240624 0.00 N 137940 100 80 억 16645357 N N 0 N 00 N
12 20250305 140804 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 407 17 2 4.36 95586799 236102 30.40 391 413 391 507 273 390 404.85 21.25 0 47859 430 409 387 366 344 399 356 80 117 100 240 1 1 78320992 319 -1.94 0.37 12 0.30 -210.00 1102.00 747 20241217 -45.52 298 20240624 36.58 551 -26.13 20250115 365 11.51 20250304 747 -45.52 20241217 298 36.58 20240624 0.00 N 137940 100 80 억 16645357 N N 0 N 00 N