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
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
20250313,160831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,420,3,2,0.72,105697207,250472,83.93,414,433,414,542,292,417,421.99,21.51,0,-86853,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,329,-2.00,0.38,12,0.32,-210.00,1102.00,747,20241217,-43.78,298,20240624,40.94,551,-23.77,20250115,365,15.07,20250304,747,-43.78,20241217,298,40.94,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250313,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,420,3,2,0.72,104398930,247373,82.89,414,433,414,542,292,417,422.03,21.51,0,-87124,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,329,-2.00,0.38,12,0.32,-210.00,1102.00,747,20241217,-43.78,298,20240624,40.94,551,-23.77,20250115,365,15.07,20250304,747,-43.78,20241217,298,40.94,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250313,140830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,5,2,1.20,97009048,229688,76.96,414,433,414,542,292,417,422.35,21.51,0,-89027,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,331,-2.01,0.38,12,0.29,-210.00,1102.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250313,130832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,420,3,2,0.72,93542460,221460,74.21,414,433,414,542,292,417,422.39,21.51,0,-89921,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,329,-2.00,0.38,12,0.28,-210.00,1102.00,747,20241217,-43.78,298,20240624,40.94,551,-23.77,20250115,365,15.07,20250304,747,-43.78,20241217,298,40.94,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250313,120832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,426,9,2,2.16,88957854,210511,70.54,414,433,414,542,292,417,422.58,21.51,0,-88174,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,334,-2.03,0.39,12,0.27,-210.00,1102.00,747,20241217,-42.97,298,20240624,42.95,551,-22.69,20250115,365,16.71,20250304,747,-42.97,20241217,298,42.95,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250313,110832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,418,1,2,0.24,63486464,150182,50.32,414,433,414,542,292,417,422.73,21.51,0,-51779,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,327,-1.99,0.38,12,0.19,-210.00,1102.00,747,20241217,-44.04,298,20240624,40.27,551,-24.14,20250115,365,14.52,20250304,747,-44.04,20241217,298,40.27,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250313,100830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,417,0,3,0.00,55602710,131260,43.98,414,433,414,542,292,417,423.61,21.51,0,-41310,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,327,-1.99,0.38,12,0.17,-210.00,1102.00,747,20241217,-44.18,298,20240624,39.93,551,-24.32,20250115,365,14.25,20250304,747,-44.18,20241217,298,39.93,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250313,090833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,429,12,2,2.88,11584854,27118,9.09,414,433,414,542,292,417,427.20,21.51,0,1606,439,427,415,403,391,434,410,80,125,100,250,1,1,78320992,336,-2.04,0.39,12,0.03,-210.00,1102.00,747,20241217,-42.57,298,20240624,43.96,551,-22.14,20250115,365,17.53,20250304,747,-42.57,20241217,298,43.96,20240624,0.00,N,137940,100,80 억,,16847285,N,N,0,N,00,N
20250312,160827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,417,14,2,3.47,124171492,298211,167.13,406,427,403,523,283,403,416.39,21.48,0,21506,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,327,-1.99,0.38,12,0.38,-210.00,1102.00,747,20241217,-44.18,298,20240624,39.93,551,-24.32,20250115,365,14.25,20250304,747,-44.18,20241217,298,39.93,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,150828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,419,16,2,3.97,99993907,239973,134.49,406,427,403,523,283,403,416.69,21.48,0,-20300,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,328,-2.00,0.38,12,0.31,-210.00,1102.00,747,20241217,-43.91,298,20240624,40.60,551,-23.96,20250115,365,14.79,20250304,747,-43.91,20241217,298,40.60,20240624,0.00,N,137940,100,80 억,,16825805,N,N,0,N,00,N
20250312,140826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,417,14,2,3.47,82042249,196961,110.39,406,427,403,523,283,403,416.54,21.48,0,-18079,435,419,400,384,365,409,374,80,120,100,240,1,1,78320992,327,-1.99,0.38,12,0.25,-210.00,1102.00,747,20241217,-44.18,298,20240624,39.93,551,-24.32,20250115,365,14.25,20250304,747,-44.18,20241217,298,39.93,20240624,0.00,N,137940,100,80 억,,16825805,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 160831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 420 3 2 0.72 105697207 250472 83.93 414 433 414 542 292 417 421.99 21.51 0 -86853 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 329 -2.00 0.38 12 0.32 -210.00 1102.00 747 20241217 -43.78 298 20240624 40.94 551 -23.77 20250115 365 15.07 20250304 747 -43.78 20241217 298 40.94 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
3 20250313 150831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 420 3 2 0.72 104398930 247373 82.89 414 433 414 542 292 417 422.03 21.51 0 -87124 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 329 -2.00 0.38 12 0.32 -210.00 1102.00 747 20241217 -43.78 298 20240624 40.94 551 -23.77 20250115 365 15.07 20250304 747 -43.78 20241217 298 40.94 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
4 20250313 140830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 422 5 2 1.20 97009048 229688 76.96 414 433 414 542 292 417 422.35 21.51 0 -89027 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 331 -2.01 0.38 12 0.29 -210.00 1102.00 747 20241217 -43.51 298 20240624 41.61 551 -23.41 20250115 365 15.62 20250304 747 -43.51 20241217 298 41.61 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
5 20250313 130832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 420 3 2 0.72 93542460 221460 74.21 414 433 414 542 292 417 422.39 21.51 0 -89921 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 329 -2.00 0.38 12 0.28 -210.00 1102.00 747 20241217 -43.78 298 20240624 40.94 551 -23.77 20250115 365 15.07 20250304 747 -43.78 20241217 298 40.94 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
6 20250313 120832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 426 9 2 2.16 88957854 210511 70.54 414 433 414 542 292 417 422.58 21.51 0 -88174 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 334 -2.03 0.39 12 0.27 -210.00 1102.00 747 20241217 -42.97 298 20240624 42.95 551 -22.69 20250115 365 16.71 20250304 747 -42.97 20241217 298 42.95 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
7 20250313 110832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 418 1 2 0.24 63486464 150182 50.32 414 433 414 542 292 417 422.73 21.51 0 -51779 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 327 -1.99 0.38 12 0.19 -210.00 1102.00 747 20241217 -44.04 298 20240624 40.27 551 -24.14 20250115 365 14.52 20250304 747 -44.04 20241217 298 40.27 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
8 20250313 100830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 417 0 3 0.00 55602710 131260 43.98 414 433 414 542 292 417 423.61 21.51 0 -41310 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 327 -1.99 0.38 12 0.17 -210.00 1102.00 747 20241217 -44.18 298 20240624 39.93 551 -24.32 20250115 365 14.25 20250304 747 -44.18 20241217 298 39.93 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
9 20250313 090833 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 429 12 2 2.88 11584854 27118 9.09 414 433 414 542 292 417 427.20 21.51 0 1606 439 427 415 403 391 434 410 80 125 100 250 1 1 78320992 336 -2.04 0.39 12 0.03 -210.00 1102.00 747 20241217 -42.57 298 20240624 43.96 551 -22.14 20250115 365 17.53 20250304 747 -42.57 20241217 298 43.96 20240624 0.00 N 137940 100 80 억 16847285 N N 0 N 00 N
10 20250312 160827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 417 14 2 3.47 124171492 298211 167.13 406 427 403 523 283 403 416.39 21.48 0 21506 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 327 -1.99 0.38 12 0.38 -210.00 1102.00 747 20241217 -44.18 298 20240624 39.93 551 -24.32 20250115 365 14.25 20250304 747 -44.18 20241217 298 39.93 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
11 20250312 150828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 419 16 2 3.97 99993907 239973 134.49 406 427 403 523 283 403 416.69 21.48 0 -20300 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 328 -2.00 0.38 12 0.31 -210.00 1102.00 747 20241217 -43.91 298 20240624 40.60 551 -23.96 20250115 365 14.79 20250304 747 -43.91 20241217 298 40.60 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N
12 20250312 140826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 417 14 2 3.47 82042249 196961 110.39 406 427 403 523 283 403 416.54 21.48 0 -18079 435 419 400 384 365 409 374 80 120 100 240 1 1 78320992 327 -1.99 0.38 12 0.25 -210.00 1102.00 747 20241217 -44.18 298 20240624 39.93 551 -24.32 20250115 365 14.25 20250304 747 -44.18 20241217 298 39.93 20240624 0.00 N 137940 100 80 억 16825805 N N 0 N 00 N