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
419540/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
20250313,161240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1650,-19,5,-1.14,111033678,67199,69.37,1669,1678,1649,2165,1169,1669,1652.31,1.21,0,-4377,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,379,47.14,2.04,12,0.29,35.00,807.00,2595,20240620,-36.42,1419,20241209,16.28,1758,-6.14,20250113,1560,5.77,20250203,2595,-36.42,20240620,1419,16.28,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250313,151241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1650,-19,5,-1.14,101542662,61446,63.43,1669,1678,1649,2165,1169,1669,1652.55,1.21,0,-3263,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,379,47.14,2.04,12,0.27,35.00,807.00,2595,20240620,-36.42,1419,20241209,16.28,1758,-6.14,20250113,1560,5.77,20250203,2595,-36.42,20240620,1419,16.28,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250313,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1657,-12,5,-0.72,55127921,33331,34.41,1669,1678,1649,2165,1169,1669,1653.95,1.21,0,1480,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,381,47.34,2.05,12,0.14,35.00,807.00,2595,20240620,-36.15,1419,20241209,16.77,1758,-5.75,20250113,1560,6.22,20250203,2595,-36.15,20240620,1419,16.77,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250313,131241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1657,-12,5,-0.72,44855649,27108,27.98,1669,1678,1651,2165,1169,1669,1654.70,1.21,0,1487,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,381,47.34,2.05,12,0.12,35.00,807.00,2595,20240620,-36.15,1419,20241209,16.77,1758,-5.75,20250113,1560,6.22,20250203,2595,-36.15,20240620,1419,16.77,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250313,121241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1653,-16,5,-0.96,33934895,20498,21.16,1669,1678,1651,2165,1169,1669,1655.52,1.21,0,1172,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,380,47.23,2.05,12,0.09,35.00,807.00,2595,20240620,-36.30,1419,20241209,16.49,1758,-5.97,20250113,1560,5.96,20250203,2595,-36.30,20240620,1419,16.49,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250313,111243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1653,-16,5,-0.96,33919999,20489,21.15,1669,1678,1651,2165,1169,1669,1655.52,1.21,0,1172,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,380,47.23,2.05,12,0.09,35.00,807.00,2595,20240620,-36.30,1419,20241209,16.49,1758,-5.97,20250113,1560,5.96,20250203,2595,-36.30,20240620,1419,16.49,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250313,101240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1653,-16,5,-0.96,27367537,16525,17.06,1669,1678,1651,2165,1169,1669,1656.13,1.21,0,1465,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,380,47.23,2.05,12,0.07,35.00,807.00,2595,20240620,-36.30,1419,20241209,16.49,1758,-5.97,20250113,1560,5.96,20250203,2595,-36.30,20240620,1419,16.49,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250313,091244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1653,-16,5,-0.96,8420206,5085,5.25,1669,1678,1651,2165,1169,1669,1655.89,1.21,0,-170,1683,1676,1662,1655,1641,1679,1658,23,496,100,1200,1,1,22992511,380,47.23,2.05,12,0.02,35.00,807.00,2595,20240620,-36.30,1419,20241209,16.49,1758,-5.97,20250113,1560,5.96,20250203,2595,-36.30,20240620,1419,16.49,20241209,2.83,N,419540,100,22 억,,277140,N,N,0,N,00,N
20250312,161234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1669,1,2,0.06,156827830,94708,260.43,1668,1669,1648,2165,1168,1668,1655.91,1.10,0,24907,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,384,47.69,2.07,12,0.41,35.00,807.00,2595,20240620,-35.68,1419,20241209,17.62,1758,-5.06,20250113,1560,6.99,20250203,2595,-35.68,20240620,1419,17.62,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,151238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1655,-13,5,-0.78,147262405,88973,244.66,1668,1669,1648,2165,1168,1668,1655.14,1.10,0,26295,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,381,47.29,2.05,12,0.39,35.00,807.00,2595,20240620,-36.22,1419,20241209,16.63,1758,-5.86,20250113,1560,6.09,20250203,2595,-36.22,20240620,1419,16.63,20241209,2.84,N,419540,100,22 억,,252233,N,N,0,N,00,N
20250312,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1655,-13,5,-0.78,139048382,84014,231.02,1668,1669,1648,2165,1168,1668,1655.06,1.10,0,27493,1694,1681,1661,1648,1628,1671,1638,23,497,100,1200,1,1,22992511,381,47.29,2.05,12,0.37,35.00,807.00,2595,20240620,-36.22,1419,20241209,16.63,1758,-5.86,20250113,1560,6.09,20250203,2595,-36.22,20240620,1419,16.63,20241209,2.84,N,419540,100,22 억,,252233,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 161240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1650 -19 5 -1.14 111033678 67199 69.37 1669 1678 1649 2165 1169 1669 1652.31 1.21 0 -4377 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 379 47.14 2.04 12 0.29 35.00 807.00 2595 20240620 -36.42 1419 20241209 16.28 1758 -6.14 20250113 1560 5.77 20250203 2595 -36.42 20240620 1419 16.28 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
3 20250313 151241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1650 -19 5 -1.14 101542662 61446 63.43 1669 1678 1649 2165 1169 1669 1652.55 1.21 0 -3263 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 379 47.14 2.04 12 0.27 35.00 807.00 2595 20240620 -36.42 1419 20241209 16.28 1758 -6.14 20250113 1560 5.77 20250203 2595 -36.42 20240620 1419 16.28 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
4 20250313 141242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1657 -12 5 -0.72 55127921 33331 34.41 1669 1678 1649 2165 1169 1669 1653.95 1.21 0 1480 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 381 47.34 2.05 12 0.14 35.00 807.00 2595 20240620 -36.15 1419 20241209 16.77 1758 -5.75 20250113 1560 6.22 20250203 2595 -36.15 20240620 1419 16.77 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
5 20250313 131241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1657 -12 5 -0.72 44855649 27108 27.98 1669 1678 1651 2165 1169 1669 1654.70 1.21 0 1487 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 381 47.34 2.05 12 0.12 35.00 807.00 2595 20240620 -36.15 1419 20241209 16.77 1758 -5.75 20250113 1560 6.22 20250203 2595 -36.15 20240620 1419 16.77 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
6 20250313 121241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1653 -16 5 -0.96 33934895 20498 21.16 1669 1678 1651 2165 1169 1669 1655.52 1.21 0 1172 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 380 47.23 2.05 12 0.09 35.00 807.00 2595 20240620 -36.30 1419 20241209 16.49 1758 -5.97 20250113 1560 5.96 20250203 2595 -36.30 20240620 1419 16.49 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
7 20250313 111243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1653 -16 5 -0.96 33919999 20489 21.15 1669 1678 1651 2165 1169 1669 1655.52 1.21 0 1172 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 380 47.23 2.05 12 0.09 35.00 807.00 2595 20240620 -36.30 1419 20241209 16.49 1758 -5.97 20250113 1560 5.96 20250203 2595 -36.30 20240620 1419 16.49 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
8 20250313 101240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1653 -16 5 -0.96 27367537 16525 17.06 1669 1678 1651 2165 1169 1669 1656.13 1.21 0 1465 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 380 47.23 2.05 12 0.07 35.00 807.00 2595 20240620 -36.30 1419 20241209 16.49 1758 -5.97 20250113 1560 5.96 20250203 2595 -36.30 20240620 1419 16.49 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
9 20250313 091244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1653 -16 5 -0.96 8420206 5085 5.25 1669 1678 1651 2165 1169 1669 1655.89 1.21 0 -170 1683 1676 1662 1655 1641 1679 1658 23 496 100 1200 1 1 22992511 380 47.23 2.05 12 0.02 35.00 807.00 2595 20240620 -36.30 1419 20241209 16.49 1758 -5.97 20250113 1560 5.96 20250203 2595 -36.30 20240620 1419 16.49 20241209 2.83 N 419540 100 22 억 277140 N N 0 N 00 N
10 20250312 161234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1669 1 2 0.06 156827830 94708 260.43 1668 1669 1648 2165 1168 1668 1655.91 1.10 0 24907 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 384 47.69 2.07 12 0.41 35.00 807.00 2595 20240620 -35.68 1419 20241209 17.62 1758 -5.06 20250113 1560 6.99 20250203 2595 -35.68 20240620 1419 17.62 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
11 20250312 151238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1655 -13 5 -0.78 147262405 88973 244.66 1668 1669 1648 2165 1168 1668 1655.14 1.10 0 26295 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 381 47.29 2.05 12 0.39 35.00 807.00 2595 20240620 -36.22 1419 20241209 16.63 1758 -5.86 20250113 1560 6.09 20250203 2595 -36.22 20240620 1419 16.63 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N
12 20250312 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1655 -13 5 -0.78 139048382 84014 231.02 1668 1669 1648 2165 1168 1668 1655.06 1.10 0 27493 1694 1681 1661 1648 1628 1671 1638 23 497 100 1200 1 1 22992511 381 47.29 2.05 12 0.37 35.00 807.00 2595 20240620 -36.22 1419 20241209 16.63 1758 -5.86 20250113 1560 6.09 20250203 2595 -36.22 20240620 1419 16.63 20241209 2.84 N 419540 100 22 억 252233 N N 0 N 00 N