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
290660/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
20250313,161059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-3,5,-0.38,19088004,24512,73.79,782,794,773,1014,546,780,778.72,0.16,0,2229,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,358,-3.79,1.04,12,0.05,-205.00,749.00,1390,20240322,-44.10,671,20241209,15.80,923,-15.82,20250114,750,3.60,20250217,1390,-44.10,20240322,671,15.80,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250313,151100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,773,-7,5,-0.90,16860343,21645,65.16,782,794,773,1014,546,780,778.95,0.16,0,3655,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,356,-3.77,1.03,12,0.05,-205.00,749.00,1390,20240322,-44.39,671,20241209,15.20,923,-16.25,20250114,750,3.07,20250217,1390,-44.39,20240322,671,15.20,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250313,141100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,0,3,0.00,9479549,12121,36.49,782,794,776,1014,546,780,782.08,0.16,0,2129,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,359,-3.80,1.04,12,0.03,-205.00,749.00,1390,20240322,-43.88,671,20241209,16.24,923,-15.49,20250114,750,4.00,20250217,1390,-43.88,20240322,671,16.24,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250313,131100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,5,2,0.64,6104859,7801,23.48,782,791,776,1014,546,780,782.57,0.16,0,1717,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,362,-3.83,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.53,671,20241209,16.99,923,-14.95,20250114,750,4.67,20250217,1390,-43.53,20240322,671,16.99,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250313,121059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,1,2,0.13,5920091,7566,22.78,782,791,776,1014,546,780,782.46,0.16,0,1717,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,360,-3.81,1.04,12,0.02,-205.00,749.00,1390,20240322,-43.81,671,20241209,16.39,923,-15.38,20250114,750,4.13,20250217,1390,-43.81,20240322,671,16.39,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250313,111102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,8,2,1.03,5664803,7241,21.80,782,791,776,1014,546,780,782.32,0.16,0,1717,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,363,-3.84,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.31,671,20241209,17.44,923,-14.63,20250114,750,5.07,20250217,1390,-43.31,20240322,671,17.44,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250313,101059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,7,2,0.90,5429722,6942,20.90,782,791,776,1014,546,780,782.16,0.16,0,1778,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,363,-3.84,1.05,12,0.02,-205.00,749.00,1390,20240322,-43.38,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1390,-43.38,20240322,671,17.29,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250313,091102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,4,2,0.51,3828990,4907,14.77,782,791,776,1014,546,780,780.31,0.16,0,1793,833,806,793,766,753,800,760,230,234,500,560,1,1,46081399,361,-3.82,1.05,12,0.01,-205.00,749.00,1390,20240322,-43.60,671,20241209,16.84,923,-15.06,20250114,750,4.53,20250217,1390,-43.60,20240322,671,16.84,20241209,0.00,N,290660,500,230 억,,75277,N,N,0,N,00,N
20250312,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,780,-8,5,-1.02,26450766,33219,299.81,820,820,780,1024,552,788,796.25,0.16,0,900,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,359,-3.80,1.04,12,0.07,-205.00,749.00,1390,20240322,-43.88,671,20241209,16.24,923,-15.49,20250114,750,4.00,20250217,1390,-43.88,20240322,671,16.24,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,151054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,797,9,2,1.14,21009151,26251,236.92,820,820,788,1024,552,788,800.32,0.16,0,3934,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,367,-3.89,1.06,12,0.06,-205.00,749.00,1390,20240322,-42.66,671,20241209,18.78,923,-13.65,20250114,750,6.27,20250217,1390,-42.66,20240322,671,18.78,20241209,0.00,N,290660,500,230 억,,74377,N,N,0,N,00,N
20250312,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,806,18,2,2.28,9517352,11785,106.36,820,820,793,1024,552,788,807.58,0.16,0,745,832,809,796,773,760,803,767,230,236,500,560,1,1,46081399,371,-3.93,1.08,12,0.03,-205.00,749.00,1390,20240322,-42.01,671,20241209,20.12,923,-12.68,20250114,750,7.47,20250217,1390,-42.01,20240322,671,20.12,20241209,0.00,N,290660,500,230 억,,74377,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 161059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 777 -3 5 -0.38 19088004 24512 73.79 782 794 773 1014 546 780 778.72 0.16 0 2229 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 358 -3.79 1.04 12 0.05 -205.00 749.00 1390 20240322 -44.10 671 20241209 15.80 923 -15.82 20250114 750 3.60 20250217 1390 -44.10 20240322 671 15.80 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
3 20250313 151100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 773 -7 5 -0.90 16860343 21645 65.16 782 794 773 1014 546 780 778.95 0.16 0 3655 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 356 -3.77 1.03 12 0.05 -205.00 749.00 1390 20240322 -44.39 671 20241209 15.20 923 -16.25 20250114 750 3.07 20250217 1390 -44.39 20240322 671 15.20 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
4 20250313 141100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 780 0 3 0.00 9479549 12121 36.49 782 794 776 1014 546 780 782.08 0.16 0 2129 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 359 -3.80 1.04 12 0.03 -205.00 749.00 1390 20240322 -43.88 671 20241209 16.24 923 -15.49 20250114 750 4.00 20250217 1390 -43.88 20240322 671 16.24 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
5 20250313 131100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 785 5 2 0.64 6104859 7801 23.48 782 791 776 1014 546 780 782.57 0.16 0 1717 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 362 -3.83 1.05 12 0.02 -205.00 749.00 1390 20240322 -43.53 671 20241209 16.99 923 -14.95 20250114 750 4.67 20250217 1390 -43.53 20240322 671 16.99 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
6 20250313 121059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 781 1 2 0.13 5920091 7566 22.78 782 791 776 1014 546 780 782.46 0.16 0 1717 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 360 -3.81 1.04 12 0.02 -205.00 749.00 1390 20240322 -43.81 671 20241209 16.39 923 -15.38 20250114 750 4.13 20250217 1390 -43.81 20240322 671 16.39 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
7 20250313 111102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 788 8 2 1.03 5664803 7241 21.80 782 791 776 1014 546 780 782.32 0.16 0 1717 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 363 -3.84 1.05 12 0.02 -205.00 749.00 1390 20240322 -43.31 671 20241209 17.44 923 -14.63 20250114 750 5.07 20250217 1390 -43.31 20240322 671 17.44 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
8 20250313 101059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 787 7 2 0.90 5429722 6942 20.90 782 791 776 1014 546 780 782.16 0.16 0 1778 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 363 -3.84 1.05 12 0.02 -205.00 749.00 1390 20240322 -43.38 671 20241209 17.29 923 -14.73 20250114 750 4.93 20250217 1390 -43.38 20240322 671 17.29 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
9 20250313 091102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 4 2 0.51 3828990 4907 14.77 782 791 776 1014 546 780 780.31 0.16 0 1793 833 806 793 766 753 800 760 230 234 500 560 1 1 46081399 361 -3.82 1.05 12 0.01 -205.00 749.00 1390 20240322 -43.60 671 20241209 16.84 923 -15.06 20250114 750 4.53 20250217 1390 -43.60 20240322 671 16.84 20241209 0.00 N 290660 500 230 억 75277 N N 0 N 00 N
10 20250312 161053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 780 -8 5 -1.02 26450766 33219 299.81 820 820 780 1024 552 788 796.25 0.16 0 900 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 359 -3.80 1.04 12 0.07 -205.00 749.00 1390 20240322 -43.88 671 20241209 16.24 923 -15.49 20250114 750 4.00 20250217 1390 -43.88 20240322 671 16.24 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
11 20250312 151054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 797 9 2 1.14 21009151 26251 236.92 820 820 788 1024 552 788 800.32 0.16 0 3934 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 367 -3.89 1.06 12 0.06 -205.00 749.00 1390 20240322 -42.66 671 20241209 18.78 923 -13.65 20250114 750 6.27 20250217 1390 -42.66 20240322 671 18.78 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N
12 20250312 141052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 806 18 2 2.28 9517352 11785 106.36 820 820 793 1024 552 788 807.58 0.16 0 745 832 809 796 773 760 803 767 230 236 500 560 1 1 46081399 371 -3.93 1.08 12 0.03 -205.00 749.00 1390 20240322 -42.01 671 20241209 20.12 923 -12.68 20250114 750 7.47 20250217 1390 -42.01 20240322 671 20.12 20241209 0.00 N 290660 500 230 억 74377 N N 0 N 00 N