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
219750/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
20250306,160926,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250306,150925,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250306,140924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250306,130925,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250306,120924,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250306,110921,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250306,100923,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250306,090927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240222,0.00,967,20240222,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240306,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250305,160914,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240221,0.00,967,20240221,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240305,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250305,150918,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240221,0.00,967,20240221,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240305,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N
20250305,140917,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240221,0.00,967,20240221,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240305,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,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 160926 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
3 20250306 150925 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
4 20250306 140924 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
5 20250306 130925 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
6 20250306 120924 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
7 20250306 110921 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
8 20250306 100923 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
9 20250306 090927 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240222 0.00 967 20240222 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240306 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
10 20250305 160914 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240221 0.00 967 20240221 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240305 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
11 20250305 150918 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240221 0.00 967 20240221 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240305 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N
12 20250305 140917 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 967 0 3 0.00 0 0 0.00 0 0 0 2905 1 967 0.00 0.06 0 0 967 967 967 967 967 967 967 65 1938 100 0 1 1 65426885 633 -0.27 6.08 12 0.00 -3527.00 159.00 967 20240221 0.00 967 20240221 0.00 967 0.00 20250102 967 0.00 20250102 2850 -66.07 20240305 967 0.00 20240527 0.00 N 219750 100 65 억 39006 N N 0 N 00 N