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
419540/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
20250306,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1652,20,2,1.23,239591482,144693,341.64,1637,1683,1621,2120,1143,1632,1655.86,1.12,0,15079,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,380,47.20,2.05,12,0.63,35.00,807.00,2595,20240620,-36.34,1419,20241209,16.42,1758,-6.03,20250113,1560,5.90,20250203,2595,-36.34,20240620,1419,16.42,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250306,151209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,27,2,1.65,227191355,137187,323.92,1637,1683,1621,2120,1143,1632,1656.07,1.12,0,16445,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,381,47.40,2.06,12,0.60,35.00,807.00,2595,20240620,-36.07,1419,20241209,16.91,1758,-5.63,20250113,1560,6.35,20250203,2595,-36.07,20240620,1419,16.91,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250306,141208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1662,30,2,1.84,196252290,118584,280.00,1637,1683,1621,2120,1143,1632,1654.96,1.12,0,18680,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,382,47.49,2.06,12,0.52,35.00,807.00,2595,20240620,-35.95,1419,20241209,17.12,1758,-5.46,20250113,1560,6.54,20250203,2595,-35.95,20240620,1419,17.12,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250306,131209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1663,31,2,1.90,190441255,115091,271.75,1637,1683,1621,2120,1143,1632,1654.70,1.12,0,18516,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,382,47.51,2.06,12,0.50,35.00,807.00,2595,20240620,-35.92,1419,20241209,17.20,1758,-5.40,20250113,1560,6.60,20250203,2595,-35.92,20240620,1419,17.20,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250306,121208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,28,2,1.72,172213769,104086,245.76,1637,1683,1621,2120,1143,1632,1654.53,1.12,0,18759,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,382,47.43,2.06,12,0.45,35.00,807.00,2595,20240620,-36.03,1419,20241209,16.98,1758,-5.57,20250113,1560,6.41,20250203,2595,-36.03,20240620,1419,16.98,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250306,111205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1642,10,2,0.61,28423883,17406,41.10,1637,1645,1621,2120,1143,1632,1632.99,1.12,0,-442,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,378,46.91,2.03,12,0.08,35.00,807.00,2595,20240620,-36.72,1419,20241209,15.72,1758,-6.60,20250113,1560,5.26,20250203,2595,-36.72,20240620,1419,15.72,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250306,101207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1632,0,3,0.00,17857035,10938,25.83,1637,1645,1621,2120,1143,1632,1632.57,1.12,0,65,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,375,46.63,2.02,12,0.05,35.00,807.00,2595,20240620,-37.11,1419,20241209,15.01,1758,-7.17,20250113,1560,4.62,20250203,2595,-37.11,20240620,1419,15.01,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250306,091212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1622,-10,5,-0.61,3856778,2368,5.59,1637,1637,1621,2120,1143,1632,1628.71,1.12,0,-207,1662,1646,1618,1602,1574,1655,1611,23,488,100,1170,1,1,22992511,373,46.34,2.01,12,0.01,35.00,807.00,2595,20240620,-37.50,1419,20241209,14.31,1758,-7.74,20250113,1560,3.97,20250203,2595,-37.50,20240620,1419,14.31,20241209,3.09,N,419540,100,22 억,,257452,N,N,0,N,00,N
20250305,161151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1632,21,2,1.30,66912386,41655,97.22,1596,1634,1590,2090,1128,1611,1606.22,1.07,0,12202,1645,1628,1596,1579,1547,1636,1587,23,479,100,1150,1,1,22992511,375,46.63,2.02,12,0.18,35.00,807.00,2595,20240620,-37.11,1419,20241209,15.01,1758,-7.17,20250113,1560,4.62,20250203,2595,-37.11,20240620,1419,15.01,20241209,3.04,N,419540,100,22 억,,245250,N,N,0,N,00,N
20250305,151159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1620,9,2,0.56,56136898,35030,81.76,1596,1629,1590,2090,1128,1611,1602.54,1.07,0,11785,1645,1628,1596,1579,1547,1636,1587,23,479,100,1150,1,1,22992511,372,46.29,2.01,12,0.15,35.00,807.00,2595,20240620,-37.57,1419,20241209,14.16,1758,-7.85,20250113,1560,3.85,20250203,2595,-37.57,20240620,1419,14.16,20241209,3.04,N,419540,100,22 억,,245250,N,N,0,N,00,N
20250305,141159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1611,0,3,0.00,46924386,29335,68.47,1596,1620,1590,2090,1128,1611,1599.60,1.07,0,10886,1645,1628,1596,1579,1547,1636,1587,23,479,100,1150,1,1,22992511,370,46.03,2.00,12,0.13,35.00,807.00,2595,20240620,-37.92,1419,20241209,13.53,1758,-8.36,20250113,1560,3.27,20250203,2595,-37.92,20240620,1419,13.53,20241209,3.04,N,419540,100,22 억,,245250,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 161209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1652 20 2 1.23 239591482 144693 341.64 1637 1683 1621 2120 1143 1632 1655.86 1.12 0 15079 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 380 47.20 2.05 12 0.63 35.00 807.00 2595 20240620 -36.34 1419 20241209 16.42 1758 -6.03 20250113 1560 5.90 20250203 2595 -36.34 20240620 1419 16.42 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
3 20250306 151209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1659 27 2 1.65 227191355 137187 323.92 1637 1683 1621 2120 1143 1632 1656.07 1.12 0 16445 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 381 47.40 2.06 12 0.60 35.00 807.00 2595 20240620 -36.07 1419 20241209 16.91 1758 -5.63 20250113 1560 6.35 20250203 2595 -36.07 20240620 1419 16.91 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
4 20250306 141208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1662 30 2 1.84 196252290 118584 280.00 1637 1683 1621 2120 1143 1632 1654.96 1.12 0 18680 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 382 47.49 2.06 12 0.52 35.00 807.00 2595 20240620 -35.95 1419 20241209 17.12 1758 -5.46 20250113 1560 6.54 20250203 2595 -35.95 20240620 1419 17.12 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
5 20250306 131209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1663 31 2 1.90 190441255 115091 271.75 1637 1683 1621 2120 1143 1632 1654.70 1.12 0 18516 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 382 47.51 2.06 12 0.50 35.00 807.00 2595 20240620 -35.92 1419 20241209 17.20 1758 -5.40 20250113 1560 6.60 20250203 2595 -35.92 20240620 1419 17.20 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
6 20250306 121208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1660 28 2 1.72 172213769 104086 245.76 1637 1683 1621 2120 1143 1632 1654.53 1.12 0 18759 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 382 47.43 2.06 12 0.45 35.00 807.00 2595 20240620 -36.03 1419 20241209 16.98 1758 -5.57 20250113 1560 6.41 20250203 2595 -36.03 20240620 1419 16.98 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
7 20250306 111205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1642 10 2 0.61 28423883 17406 41.10 1637 1645 1621 2120 1143 1632 1632.99 1.12 0 -442 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 378 46.91 2.03 12 0.08 35.00 807.00 2595 20240620 -36.72 1419 20241209 15.72 1758 -6.60 20250113 1560 5.26 20250203 2595 -36.72 20240620 1419 15.72 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
8 20250306 101207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1632 0 3 0.00 17857035 10938 25.83 1637 1645 1621 2120 1143 1632 1632.57 1.12 0 65 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 375 46.63 2.02 12 0.05 35.00 807.00 2595 20240620 -37.11 1419 20241209 15.01 1758 -7.17 20250113 1560 4.62 20250203 2595 -37.11 20240620 1419 15.01 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
9 20250306 091212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1622 -10 5 -0.61 3856778 2368 5.59 1637 1637 1621 2120 1143 1632 1628.71 1.12 0 -207 1662 1646 1618 1602 1574 1655 1611 23 488 100 1170 1 1 22992511 373 46.34 2.01 12 0.01 35.00 807.00 2595 20240620 -37.50 1419 20241209 14.31 1758 -7.74 20250113 1560 3.97 20250203 2595 -37.50 20240620 1419 14.31 20241209 3.09 N 419540 100 22 억 257452 N N 0 N 00 N
10 20250305 161151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1632 21 2 1.30 66912386 41655 97.22 1596 1634 1590 2090 1128 1611 1606.22 1.07 0 12202 1645 1628 1596 1579 1547 1636 1587 23 479 100 1150 1 1 22992511 375 46.63 2.02 12 0.18 35.00 807.00 2595 20240620 -37.11 1419 20241209 15.01 1758 -7.17 20250113 1560 4.62 20250203 2595 -37.11 20240620 1419 15.01 20241209 3.04 N 419540 100 22 억 245250 N N 0 N 00 N
11 20250305 151159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1620 9 2 0.56 56136898 35030 81.76 1596 1629 1590 2090 1128 1611 1602.54 1.07 0 11785 1645 1628 1596 1579 1547 1636 1587 23 479 100 1150 1 1 22992511 372 46.29 2.01 12 0.15 35.00 807.00 2595 20240620 -37.57 1419 20241209 14.16 1758 -7.85 20250113 1560 3.85 20250203 2595 -37.57 20240620 1419 14.16 20241209 3.04 N 419540 100 22 억 245250 N N 0 N 00 N
12 20250305 141159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1611 0 3 0.00 46924386 29335 68.47 1596 1620 1590 2090 1128 1611 1599.60 1.07 0 10886 1645 1628 1596 1579 1547 1636 1587 23 479 100 1150 1 1 22992511 370 46.03 2.00 12 0.13 35.00 807.00 2595 20240620 -37.92 1419 20241209 13.53 1758 -8.36 20250113 1560 3.27 20250203 2595 -37.92 20240620 1419 13.53 20241209 3.04 N 419540 100 22 억 245250 N N 0 N 00 N