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
150840/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
20250306,160826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250306,150825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250306,140824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250306,130825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250306,120824,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250306,110821,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250306,100823,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250306,090827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240222,0.00,5850,20240222,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240306,5850,0.00,20240306,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250305,160815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240221,0.00,5850,20240221,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240305,5850,0.00,20240305,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250305,150819,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240221,0.00,5850,20240221,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240305,5850,0.00,20240305,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250305,140817,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240221,0.00,5850,20240221,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240305,5850,0.00,20240305,0.00,N,150840,100,42 억,,345831,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 160826 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
3 20250306 150825 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
4 20250306 140824 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
5 20250306 130825 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
6 20250306 120824 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
7 20250306 110821 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
8 20250306 100823 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
9 20250306 090827 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240222 0.00 5850 20240222 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240306 5850 0.00 20240306 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
10 20250305 160815 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240221 0.00 5850 20240221 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240305 5850 0.00 20240305 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
11 20250305 150819 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240221 0.00 5850 20240221 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240305 5850 0.00 20240305 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
12 20250305 140817 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5850 0 3 0.00 0 0 0.00 0 0 0 7600 4100 5850 0.00 0.80 0 0 5850 5850 5850 5850 5850 5850 5850 43 1750 100 0 10 1 42997901 2515 -33.82 29.55 12 0.00 -173.00 198.00 5850 20240221 0.00 5850 20240221 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240305 5850 0.00 20240305 0.00 N 150840 100 42 억 345831 N N 0 N 00 N