ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082210/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
20250313,160647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1587,-15,5,-0.94,91444062,56929,80.84,1602,1628,1580,2080,1122,1602,1606.28,4.71,0,-3303,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,527,4.38,0.97,12,0.17,362.00,1628.00,5150,20240401,-69.18,1249,20250203,27.06,1831,-13.33,20250221,1249,27.06,20250203,5150,-69.18,20240401,1249,27.06,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250313,150648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,-13,5,-0.81,85230862,53008,75.27,1602,1628,1581,2080,1122,1602,1607.89,4.71,0,-3176,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,527,4.39,0.98,12,0.16,362.00,1628.00,5150,20240401,-69.15,1249,20250203,27.22,1831,-13.22,20250221,1249,27.22,20250203,5150,-69.15,20240401,1249,27.22,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250313,140647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1599,-3,5,-0.19,79542021,49425,70.18,1602,1628,1582,2080,1122,1602,1609.35,4.71,0,-2315,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,531,4.42,0.98,12,0.15,362.00,1628.00,5150,20240401,-68.95,1249,20250203,28.02,1831,-12.67,20250221,1249,28.02,20250203,5150,-68.95,20240401,1249,28.02,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250313,130647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1609,7,2,0.44,74709512,46406,65.89,1602,1628,1582,2080,1122,1602,1609.91,4.71,0,180,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,534,4.44,0.99,12,0.14,362.00,1628.00,5150,20240401,-68.76,1249,20250203,28.82,1831,-12.12,20250221,1249,28.82,20250203,5150,-68.76,20240401,1249,28.82,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250313,120647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1595,-7,5,-0.44,71128858,44153,62.70,1602,1628,1595,2080,1122,1602,1610.96,4.71,0,632,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,529,4.41,0.98,12,0.13,362.00,1628.00,5150,20240401,-69.03,1249,20250203,27.70,1831,-12.89,20250221,1249,27.70,20250203,5150,-69.03,20240401,1249,27.70,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250313,110646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1621,19,2,1.19,60256851,37385,53.08,1602,1628,1596,2080,1122,1602,1611.79,4.71,0,3172,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,538,4.48,1.00,12,0.11,362.00,1628.00,5150,20240401,-68.52,1249,20250203,29.78,1831,-11.47,20250221,1249,29.78,20250203,5150,-68.52,20240401,1249,29.78,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250313,100646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1612,10,2,0.62,47377935,29423,41.78,1602,1628,1596,2080,1122,1602,1610.23,4.71,0,3749,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,535,4.45,0.99,12,0.09,362.00,1628.00,5150,20240401,-68.70,1249,20250203,29.06,1831,-11.96,20250221,1249,29.06,20250203,5150,-68.70,20240401,1249,29.06,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250313,090648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1613,11,2,0.69,10458896,6505,9.24,1602,1617,1602,2080,1122,1602,1607.82,4.71,0,748,1673,1637,1580,1544,1487,1655,1562,166,478,500,1080,1,1,33192374,535,4.46,0.99,12,0.02,362.00,1628.00,5150,20240401,-68.68,1249,20250203,29.14,1831,-11.91,20250221,1249,29.14,20250203,5150,-68.68,20240401,1249,29.14,20250203,0.29,N,082210,500,165 억,,1564725,N,N,0,N,00,N
20250312,160643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1602,40,2,2.56,111721304,70425,144.14,1562,1616,1523,2030,1094,1562,1586.39,4.69,0,9648,1628,1594,1540,1506,1452,1612,1524,166,468,500,1060,1,1,33192374,532,4.43,0.98,12,0.21,362.00,1628.00,5150,20240401,-68.89,1249,20250203,28.26,1831,-12.51,20250221,1249,28.26,20250203,5150,-68.89,20240401,1249,28.26,20250203,0.29,N,082210,500,165 억,,1555201,N,N,0,N,00,N
20250312,150645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1607,45,2,2.88,103006042,64963,132.96,1562,1616,1523,2030,1094,1562,1585.61,4.69,0,8904,1628,1594,1540,1506,1452,1612,1524,166,468,500,1060,1,1,33192374,533,4.44,0.99,12,0.20,362.00,1628.00,5150,20240401,-68.80,1249,20250203,28.66,1831,-12.23,20250221,1249,28.66,20250203,5150,-68.80,20240401,1249,28.66,20250203,0.29,N,082210,500,165 억,,1555201,N,N,0,N,00,N
20250312,140644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1616,54,2,3.46,89190285,56356,115.34,1562,1616,1523,2030,1094,1562,1582.62,4.69,0,7865,1628,1594,1540,1506,1452,1612,1524,166,468,500,1060,1,1,33192374,536,4.46,0.99,12,0.17,362.00,1628.00,5150,20240401,-68.62,1249,20250203,29.38,1831,-11.74,20250221,1249,29.38,20250203,5150,-68.62,20240401,1249,29.38,20250203,0.29,N,082210,500,165 억,,1555201,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 20250313 160647 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1587 -15 5 -0.94 91444062 56929 80.84 1602 1628 1580 2080 1122 1602 1606.28 4.71 0 -3303 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 527 4.38 0.97 12 0.17 362.00 1628.00 5150 20240401 -69.18 1249 20250203 27.06 1831 -13.33 20250221 1249 27.06 20250203 5150 -69.18 20240401 1249 27.06 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
3 20250313 150648 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1589 -13 5 -0.81 85230862 53008 75.27 1602 1628 1581 2080 1122 1602 1607.89 4.71 0 -3176 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 527 4.39 0.98 12 0.16 362.00 1628.00 5150 20240401 -69.15 1249 20250203 27.22 1831 -13.22 20250221 1249 27.22 20250203 5150 -69.15 20240401 1249 27.22 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
4 20250313 140647 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1599 -3 5 -0.19 79542021 49425 70.18 1602 1628 1582 2080 1122 1602 1609.35 4.71 0 -2315 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 531 4.42 0.98 12 0.15 362.00 1628.00 5150 20240401 -68.95 1249 20250203 28.02 1831 -12.67 20250221 1249 28.02 20250203 5150 -68.95 20240401 1249 28.02 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
5 20250313 130647 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1609 7 2 0.44 74709512 46406 65.89 1602 1628 1582 2080 1122 1602 1609.91 4.71 0 180 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 534 4.44 0.99 12 0.14 362.00 1628.00 5150 20240401 -68.76 1249 20250203 28.82 1831 -12.12 20250221 1249 28.82 20250203 5150 -68.76 20240401 1249 28.82 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
6 20250313 120647 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1595 -7 5 -0.44 71128858 44153 62.70 1602 1628 1595 2080 1122 1602 1610.96 4.71 0 632 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 529 4.41 0.98 12 0.13 362.00 1628.00 5150 20240401 -69.03 1249 20250203 27.70 1831 -12.89 20250221 1249 27.70 20250203 5150 -69.03 20240401 1249 27.70 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
7 20250313 110646 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1621 19 2 1.19 60256851 37385 53.08 1602 1628 1596 2080 1122 1602 1611.79 4.71 0 3172 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 538 4.48 1.00 12 0.11 362.00 1628.00 5150 20240401 -68.52 1249 20250203 29.78 1831 -11.47 20250221 1249 29.78 20250203 5150 -68.52 20240401 1249 29.78 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
8 20250313 100646 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1612 10 2 0.62 47377935 29423 41.78 1602 1628 1596 2080 1122 1602 1610.23 4.71 0 3749 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 535 4.45 0.99 12 0.09 362.00 1628.00 5150 20240401 -68.70 1249 20250203 29.06 1831 -11.96 20250221 1249 29.06 20250203 5150 -68.70 20240401 1249 29.06 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
9 20250313 090648 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1613 11 2 0.69 10458896 6505 9.24 1602 1617 1602 2080 1122 1602 1607.82 4.71 0 748 1673 1637 1580 1544 1487 1655 1562 166 478 500 1080 1 1 33192374 535 4.46 0.99 12 0.02 362.00 1628.00 5150 20240401 -68.68 1249 20250203 29.14 1831 -11.91 20250221 1249 29.14 20250203 5150 -68.68 20240401 1249 29.14 20250203 0.29 N 082210 500 165 억 1564725 N N 0 N 00 N
10 20250312 160643 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1602 40 2 2.56 111721304 70425 144.14 1562 1616 1523 2030 1094 1562 1586.39 4.69 0 9648 1628 1594 1540 1506 1452 1612 1524 166 468 500 1060 1 1 33192374 532 4.43 0.98 12 0.21 362.00 1628.00 5150 20240401 -68.89 1249 20250203 28.26 1831 -12.51 20250221 1249 28.26 20250203 5150 -68.89 20240401 1249 28.26 20250203 0.29 N 082210 500 165 억 1555201 N N 0 N 00 N
11 20250312 150645 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1607 45 2 2.88 103006042 64963 132.96 1562 1616 1523 2030 1094 1562 1585.61 4.69 0 8904 1628 1594 1540 1506 1452 1612 1524 166 468 500 1060 1 1 33192374 533 4.44 0.99 12 0.20 362.00 1628.00 5150 20240401 -68.80 1249 20250203 28.66 1831 -12.23 20250221 1249 28.66 20250203 5150 -68.80 20240401 1249 28.66 20250203 0.29 N 082210 500 165 억 1555201 N N 0 N 00 N
12 20250312 140644 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1616 54 2 3.46 89190285 56356 115.34 1562 1616 1523 2030 1094 1562 1582.62 4.69 0 7865 1628 1594 1540 1506 1452 1612 1524 166 468 500 1060 1 1 33192374 536 4.46 0.99 12 0.17 362.00 1628.00 5150 20240401 -68.62 1249 20250203 29.38 1831 -11.74 20250221 1249 29.38 20250203 5150 -68.62 20240401 1249 29.38 20250203 0.29 N 082210 500 165 억 1555201 N N 0 N 00 N