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
196450/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
20250313,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,587,7,2,1.21,10434380,17860,15.42,589,597,580,754,406,580,584.23,0.31,0,-425,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.04,-482.00,1454.00,1598,20240716,-63.27,560,20250310,4.82,758,-22.56,20250110,560,4.82,20250310,1598,-63.27,20240716,560,4.82,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250313,150918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,586,6,2,1.03,10040050,17188,14.84,589,597,580,754,406,580,584.13,0.31,0,-164,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.04,-482.00,1454.00,1598,20240716,-63.33,560,20250310,4.64,758,-22.69,20250110,560,4.64,20250310,1598,-63.33,20240716,560,4.64,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250313,140917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,587,7,2,1.21,9560933,16369,14.13,589,597,580,754,406,580,584.09,0.31,0,-164,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.04,-482.00,1454.00,1598,20240716,-63.27,560,20250310,4.82,758,-22.56,20250110,560,4.82,20250310,1598,-63.27,20240716,560,4.82,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250313,130918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,587,7,2,1.21,5723291,9758,8.42,589,597,581,754,406,580,586.52,0.31,0,-164,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.02,-482.00,1454.00,1598,20240716,-63.27,560,20250310,4.82,758,-22.56,20250110,560,4.82,20250310,1598,-63.27,20240716,560,4.82,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250313,120917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,587,7,2,1.21,3477592,5907,5.10,589,597,581,754,406,580,588.72,0.31,0,-663,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.01,-482.00,1454.00,1598,20240716,-63.27,560,20250310,4.82,758,-22.56,20250110,560,4.82,20250310,1598,-63.27,20240716,560,4.82,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250313,110918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,586,6,2,1.03,3152342,5350,4.62,589,597,586,754,406,580,589.22,0.31,0,-658,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,266,-1.22,0.40,12,0.01,-482.00,1454.00,1598,20240716,-63.33,560,20250310,4.64,758,-22.69,20250110,560,4.64,20250310,1598,-63.33,20240716,560,4.64,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250313,100917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,10,2,1.72,1333762,2257,1.95,589,597,586,754,406,580,590.94,0.31,0,-371,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,267,-1.22,0.41,12,0.00,-482.00,1454.00,1598,20240716,-63.08,560,20250310,5.36,758,-22.16,20250110,560,5.36,20250310,1598,-63.08,20240716,560,5.36,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250313,090920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,596,16,2,2.76,424135,715,0.62,589,597,589,754,406,580,593.20,0.31,0,-49,614,596,582,564,550,606,574,453,174,1000,370,1,1,45319582,270,-1.24,0.41,12,0.00,-482.00,1454.00,1598,20240716,-62.70,560,20250310,6.43,758,-21.37,20250110,560,6.43,20250310,1598,-62.70,20240716,560,6.43,20250310,0.00,N,196450,1000,453 억,,141867,N,N,0,N,00,N
20250312,160912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,580,10,2,1.75,66586347,115814,400.95,570,600,568,741,399,570,574.94,0.32,0,-2282,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,263,-1.20,0.40,12,0.26,-482.00,1454.00,1598,20240716,-63.70,560,20250310,3.57,758,-23.48,20250110,560,3.57,20250310,1598,-63.70,20240716,560,3.57,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,150914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,577,7,2,1.23,56618628,98457,340.86,570,600,568,741,399,570,575.06,0.32,0,-2775,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,261,-1.20,0.40,12,0.22,-482.00,1454.00,1598,20240716,-63.89,560,20250310,3.04,758,-23.88,20250110,560,3.04,20250310,1598,-63.89,20240716,560,3.04,20250310,0.00,N,196450,1000,453 억,,144002,N,N,0,N,00,N
20250312,140911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,573,3,2,0.53,52248168,90865,314.58,570,600,568,741,399,570,575.01,0.32,0,1808,636,602,583,549,530,593,540,453,171,1000,360,1,1,45319582,260,-1.19,0.39,12,0.20,-482.00,1454.00,1598,20240716,-64.14,560,20250310,2.32,758,-24.41,20250110,560,2.32,20250310,1598,-64.14,20240716,560,2.32,20250310,0.00,N,196450,1000,453 억,,144002,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 160917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 587 7 2 1.21 10434380 17860 15.42 589 597 580 754 406 580 584.23 0.31 0 -425 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 266 -1.22 0.40 12 0.04 -482.00 1454.00 1598 20240716 -63.27 560 20250310 4.82 758 -22.56 20250110 560 4.82 20250310 1598 -63.27 20240716 560 4.82 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
3 20250313 150918 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 586 6 2 1.03 10040050 17188 14.84 589 597 580 754 406 580 584.13 0.31 0 -164 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 266 -1.22 0.40 12 0.04 -482.00 1454.00 1598 20240716 -63.33 560 20250310 4.64 758 -22.69 20250110 560 4.64 20250310 1598 -63.33 20240716 560 4.64 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
4 20250313 140917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 587 7 2 1.21 9560933 16369 14.13 589 597 580 754 406 580 584.09 0.31 0 -164 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 266 -1.22 0.40 12 0.04 -482.00 1454.00 1598 20240716 -63.27 560 20250310 4.82 758 -22.56 20250110 560 4.82 20250310 1598 -63.27 20240716 560 4.82 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
5 20250313 130918 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 587 7 2 1.21 5723291 9758 8.42 589 597 581 754 406 580 586.52 0.31 0 -164 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 266 -1.22 0.40 12 0.02 -482.00 1454.00 1598 20240716 -63.27 560 20250310 4.82 758 -22.56 20250110 560 4.82 20250310 1598 -63.27 20240716 560 4.82 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
6 20250313 120917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 587 7 2 1.21 3477592 5907 5.10 589 597 581 754 406 580 588.72 0.31 0 -663 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 266 -1.22 0.40 12 0.01 -482.00 1454.00 1598 20240716 -63.27 560 20250310 4.82 758 -22.56 20250110 560 4.82 20250310 1598 -63.27 20240716 560 4.82 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
7 20250313 110918 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 586 6 2 1.03 3152342 5350 4.62 589 597 586 754 406 580 589.22 0.31 0 -658 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 266 -1.22 0.40 12 0.01 -482.00 1454.00 1598 20240716 -63.33 560 20250310 4.64 758 -22.69 20250110 560 4.64 20250310 1598 -63.33 20240716 560 4.64 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
8 20250313 100917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 590 10 2 1.72 1333762 2257 1.95 589 597 586 754 406 580 590.94 0.31 0 -371 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 267 -1.22 0.41 12 0.00 -482.00 1454.00 1598 20240716 -63.08 560 20250310 5.36 758 -22.16 20250110 560 5.36 20250310 1598 -63.08 20240716 560 5.36 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
9 20250313 090920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 596 16 2 2.76 424135 715 0.62 589 597 589 754 406 580 593.20 0.31 0 -49 614 596 582 564 550 606 574 453 174 1000 370 1 1 45319582 270 -1.24 0.41 12 0.00 -482.00 1454.00 1598 20240716 -62.70 560 20250310 6.43 758 -21.37 20250110 560 6.43 20250310 1598 -62.70 20240716 560 6.43 20250310 0.00 N 196450 1000 453 억 141867 N N 0 N 00 N
10 20250312 160912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 580 10 2 1.75 66586347 115814 400.95 570 600 568 741 399 570 574.94 0.32 0 -2282 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 263 -1.20 0.40 12 0.26 -482.00 1454.00 1598 20240716 -63.70 560 20250310 3.57 758 -23.48 20250110 560 3.57 20250310 1598 -63.70 20240716 560 3.57 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
11 20250312 150914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 577 7 2 1.23 56618628 98457 340.86 570 600 568 741 399 570 575.06 0.32 0 -2775 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 261 -1.20 0.40 12 0.22 -482.00 1454.00 1598 20240716 -63.89 560 20250310 3.04 758 -23.88 20250110 560 3.04 20250310 1598 -63.89 20240716 560 3.04 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N
12 20250312 140911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 573 3 2 0.53 52248168 90865 314.58 570 600 568 741 399 570 575.01 0.32 0 1808 636 602 583 549 530 593 540 453 171 1000 360 1 1 45319582 260 -1.19 0.39 12 0.20 -482.00 1454.00 1598 20240716 -64.14 560 20250310 2.32 758 -24.41 20250110 560 2.32 20250310 1598 -64.14 20240716 560 2.32 20250310 0.00 N 196450 1000 453 억 144002 N N 0 N 00 N