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
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
20250313,160845,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250313,150846,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250313,140845,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250313,130846,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250313,120846,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250313,110847,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250313,100845,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250313,090848,58,100.00,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,-173.00,198.00,5850,20240229,0.00,5850,20240229,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240313,5850,0.00,20240313,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250312,160841,58,100.00,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,-173.00,198.00,5850,20240228,0.00,5850,20240228,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240312,5850,0.00,20240312,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250312,150842,58,100.00,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,-173.00,198.00,5850,20240228,0.00,5850,20240228,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240312,5850,0.00,20240312,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N
20250312,140840,58,100.00,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,-173.00,198.00,5850,20240228,0.00,5850,20240228,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240312,5850,0.00,20240312,0.00,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 20250313 160845 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
3 20250313 150846 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
4 20250313 140845 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
5 20250313 130846 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
6 20250313 120846 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
7 20250313 110847 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
8 20250313 100845 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
9 20250313 090848 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 20240229 0.00 5850 20240229 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240313 5850 0.00 20240313 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
10 20250312 160841 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 20240228 0.00 5850 20240228 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240312 5850 0.00 20240312 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
11 20250312 150842 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 20240228 0.00 5850 20240228 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240312 5850 0.00 20240312 0.00 N 150840 100 42 억 345831 N N 0 N 00 N
12 20250312 140840 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 20240228 0.00 5850 20240228 0.00 5850 0.00 20250102 5850 0.00 20250102 5850 0.00 20240312 5850 0.00 20240312 0.00 N 150840 100 42 억 345831 N N 0 N 00 N