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
405000/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
20250313,161230,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,1073006179,1383444,498.37,620,783,620,783,423,603,775.60,6.49,0,-182,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,5.31,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250313,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,1072275640,1382511,498.04,620,783,620,783,423,603,775.60,6.49,0,-444,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,5.30,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250313,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,1011783409,1305254,470.21,620,783,620,783,423,603,775.16,6.49,0,-444,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,5.01,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250313,131231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,697092428,903153,325.35,620,783,620,783,423,603,771.84,6.49,0,-1144,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,3.46,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250313,121231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,693724745,898852,323.80,620,783,620,783,423,603,771.79,6.49,0,-1144,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,3.45,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250313,111233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,669364049,867740,312.60,620,783,620,783,423,603,771.39,6.49,0,-1144,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,3.33,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250313,101230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,661804184,858085,309.12,620,783,620,783,423,603,771.26,6.49,0,-1144,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,3.29,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250313,091234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,180,1,29.85,610437035,792482,285.49,620,783,620,783,423,603,770.29,6.49,0,-1144,716,659,631,574,546,645,560,130,180,500,360,1,1,26076844,204,-0.78,1.96,12,3.04,-1000.00,399.00,3860,20240719,-79.72,522,20250307,50.00,1485,-47.27,20250106,522,50.00,20250307,3860,-79.72,20240719,522,50.00,20250307,0.00,N,405000,500,130 억,,1693410,N,N,0,N,00,N
20250312,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,-67,5,-10.00,178891069,271764,16.27,669,688,603,871,469,670,658.83,6.50,0,580,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,157,-0.60,1.51,12,1.04,-1000.00,399.00,3860,20240719,-84.38,522,20250307,15.52,1485,-59.39,20250106,522,15.52,20250307,3860,-84.38,20240719,522,15.52,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,659,-11,5,-1.64,146894085,220264,13.19,669,688,650,871,469,670,666.90,6.50,0,935,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,172,-0.66,1.65,12,0.84,-1000.00,399.00,3860,20240719,-82.93,522,20250307,26.25,1485,-55.62,20250106,522,26.25,20250307,3860,-82.93,20240719,522,26.25,20250307,0.00,N,405000,500,130 억,,1694200,N,N,0,N,00,N
20250312,141222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,663,-7,5,-1.04,127511836,190989,11.43,669,688,650,871,469,670,667.64,6.50,0,2987,827,748,698,619,569,723,594,130,201,500,400,1,1,26076844,173,-0.66,1.66,12,0.73,-1000.00,399.00,3860,20240719,-82.82,522,20250307,27.01,1485,-55.35,20250106,522,27.01,20250307,3860,-82.82,20240719,522,27.01,20250307,0.00,N,405000,500,130 억,,1694200,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 161230 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 1073006179 1383444 498.37 620 783 620 783 423 603 775.60 6.49 0 -182 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 5.31 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
3 20250313 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 1072275640 1382511 498.04 620 783 620 783 423 603 775.60 6.49 0 -444 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 5.30 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
4 20250313 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 1011783409 1305254 470.21 620 783 620 783 423 603 775.16 6.49 0 -444 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 5.01 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
5 20250313 131231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 697092428 903153 325.35 620 783 620 783 423 603 771.84 6.49 0 -1144 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 3.46 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
6 20250313 121231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 693724745 898852 323.80 620 783 620 783 423 603 771.79 6.49 0 -1144 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 3.45 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
7 20250313 111233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 669364049 867740 312.60 620 783 620 783 423 603 771.39 6.49 0 -1144 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 3.33 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
8 20250313 101230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 661804184 858085 309.12 620 783 620 783 423 603 771.26 6.49 0 -1144 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 3.29 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
9 20250313 091234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 180 1 29.85 610437035 792482 285.49 620 783 620 783 423 603 770.29 6.49 0 -1144 716 659 631 574 546 645 560 130 180 500 360 1 1 26076844 204 -0.78 1.96 12 3.04 -1000.00 399.00 3860 20240719 -79.72 522 20250307 50.00 1485 -47.27 20250106 522 50.00 20250307 3860 -79.72 20240719 522 50.00 20250307 0.00 N 405000 500 130 억 1693410 N N 0 N 00 N
10 20250312 161224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 603 -67 5 -10.00 178891069 271764 16.27 669 688 603 871 469 670 658.83 6.50 0 580 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 157 -0.60 1.51 12 1.04 -1000.00 399.00 3860 20240719 -84.38 522 20250307 15.52 1485 -59.39 20250106 522 15.52 20250307 3860 -84.38 20240719 522 15.52 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
11 20250312 151228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 659 -11 5 -1.64 146894085 220264 13.19 669 688 650 871 469 670 666.90 6.50 0 935 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 172 -0.66 1.65 12 0.84 -1000.00 399.00 3860 20240719 -82.93 522 20250307 26.25 1485 -55.62 20250106 522 26.25 20250307 3860 -82.93 20240719 522 26.25 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N
12 20250312 141222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 663 -7 5 -1.04 127511836 190989 11.43 669 688 650 871 469 670 667.64 6.50 0 2987 827 748 698 619 569 723 594 130 201 500 400 1 1 26076844 173 -0.66 1.66 12 0.73 -1000.00 399.00 3860 20240719 -82.82 522 20250307 27.01 1485 -55.35 20250106 522 27.01 20250307 3860 -82.82 20240719 522 27.01 20250307 0.00 N 405000 500 130 억 1694200 N N 0 N 00 N