ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041920/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
20250321,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4795,-80,5,-1.64,81215415,16922,64.42,4890,4890,4770,6330,3415,4875,4799.40,0.52,0,-2351,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,892,14.31,0.69,12,0.09,335.00,6909.00,7140,20240614,-32.84,3755,20241113,27.70,5180,-7.43,20250103,4495,6.67,20250203,7140,-32.84,20240614,3755,27.70,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250321,150501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4800,-75,5,-1.54,75658005,15763,60.01,4890,4890,4770,6330,3415,4875,4799.72,0.52,0,-1797,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,893,14.33,0.69,12,0.08,335.00,6909.00,7140,20240614,-32.77,3755,20241113,27.83,5180,-7.34,20250103,4495,6.79,20250203,7140,-32.77,20240614,3755,27.83,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250321,140502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4820,-55,5,-1.13,61980130,12907,49.13,4890,4890,4770,6330,3415,4875,4802.06,0.52,0,-601,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,896,14.39,0.70,12,0.07,335.00,6909.00,7140,20240614,-32.49,3755,20241113,28.36,5180,-6.95,20250103,4495,7.23,20250203,7140,-32.49,20240614,3755,28.36,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250321,130502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4820,-55,5,-1.13,61825890,12875,49.01,4890,4890,4770,6330,3415,4875,4802.01,0.52,0,-601,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,896,14.39,0.70,12,0.07,335.00,6909.00,7140,20240614,-32.49,3755,20241113,28.36,5180,-6.95,20250103,4495,7.23,20250203,7140,-32.49,20240614,3755,28.36,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250321,120502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4805,-70,5,-1.44,56519730,11772,44.81,4890,4890,4770,6330,3415,4875,4801.20,0.52,0,-578,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,894,14.34,0.70,12,0.06,335.00,6909.00,7140,20240614,-32.70,3755,20241113,27.96,5180,-7.24,20250103,4495,6.90,20250203,7140,-32.70,20240614,3755,27.96,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250321,110501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4775,-100,5,-2.05,43248660,8994,34.24,4890,4890,4770,6330,3415,4875,4808.61,0.52,0,-552,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,888,14.25,0.69,12,0.05,335.00,6909.00,7140,20240614,-33.12,3755,20241113,27.16,5180,-7.82,20250103,4495,6.23,20250203,7140,-33.12,20240614,3755,27.16,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250321,100502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4825,-50,5,-1.03,24244580,5032,19.16,4890,4890,4785,6330,3415,4875,4818.08,0.52,0,-294,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,897,14.40,0.70,12,0.03,335.00,6909.00,7140,20240614,-32.42,3755,20241113,28.50,5180,-6.85,20250103,4495,7.34,20250203,7140,-32.42,20240614,3755,28.50,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250321,090504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4885,10,2,0.21,112365,23,0.09,4890,4890,4885,6330,3415,4875,4885.43,0.52,0,-21,5018,4946,4898,4826,4778,4922,4802,93,1455,500,3410,5,1,18598223,909,14.58,0.71,12,0.00,335.00,6909.00,7140,20240614,-31.58,3755,20241113,30.09,5180,-5.69,20250103,4495,8.68,20250203,7140,-31.58,20240614,3755,30.09,20241113,2.63,N,041920,500,92 억,,96604,N,N,0,N,00,N
20250320,160755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4875,-95,5,-1.91,128632430,26241,121.46,4960,4970,4850,6460,3480,4970,4901.96,0.53,0,615,5033,5001,4943,4911,4853,5017,4927,93,1490,500,3470,5,1,18598223,907,14.55,0.71,12,0.14,335.00,6909.00,7140,20240614,-31.72,3755,20241113,29.83,5180,-5.89,20250103,4495,8.45,20250203,7140,-31.72,20240614,3755,29.83,20241113,2.65,N,041920,500,92 억,,98621,N,N,0,N,00,N
20250320,150501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4880,-90,5,-1.81,115349220,23513,108.83,4960,4970,4850,6460,3480,4970,4905.76,0.53,0,1726,5033,5001,4943,4911,4853,5017,4927,93,1490,500,3470,5,1,18598223,908,14.57,0.71,12,0.13,335.00,6909.00,7140,20240614,-31.65,3755,20241113,29.96,5180,-5.79,20250103,4495,8.57,20250203,7140,-31.65,20240614,3755,29.96,20241113,2.65,N,041920,500,92 억,,98621,N,N,0,N,00,N
20250320,140503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4900,-70,5,-1.41,95844080,19508,90.29,4960,4970,4890,6460,3480,4970,4913.07,0.53,0,3115,5033,5001,4943,4911,4853,5017,4927,93,1490,500,3470,5,1,18598223,911,14.63,0.71,12,0.10,335.00,6909.00,7140,20240614,-31.37,3755,20241113,30.49,5180,-5.41,20250103,4495,9.01,20250203,7140,-31.37,20240614,3755,30.49,20241113,2.65,N,041920,500,92 억,,98621,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 20250321 160518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4795 -80 5 -1.64 81215415 16922 64.42 4890 4890 4770 6330 3415 4875 4799.40 0.52 0 -2351 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 892 14.31 0.69 12 0.09 335.00 6909.00 7140 20240614 -32.84 3755 20241113 27.70 5180 -7.43 20250103 4495 6.67 20250203 7140 -32.84 20240614 3755 27.70 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
3 20250321 150501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4800 -75 5 -1.54 75658005 15763 60.01 4890 4890 4770 6330 3415 4875 4799.72 0.52 0 -1797 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 893 14.33 0.69 12 0.08 335.00 6909.00 7140 20240614 -32.77 3755 20241113 27.83 5180 -7.34 20250103 4495 6.79 20250203 7140 -32.77 20240614 3755 27.83 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
4 20250321 140502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4820 -55 5 -1.13 61980130 12907 49.13 4890 4890 4770 6330 3415 4875 4802.06 0.52 0 -601 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 896 14.39 0.70 12 0.07 335.00 6909.00 7140 20240614 -32.49 3755 20241113 28.36 5180 -6.95 20250103 4495 7.23 20250203 7140 -32.49 20240614 3755 28.36 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
5 20250321 130502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4820 -55 5 -1.13 61825890 12875 49.01 4890 4890 4770 6330 3415 4875 4802.01 0.52 0 -601 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 896 14.39 0.70 12 0.07 335.00 6909.00 7140 20240614 -32.49 3755 20241113 28.36 5180 -6.95 20250103 4495 7.23 20250203 7140 -32.49 20240614 3755 28.36 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
6 20250321 120502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4805 -70 5 -1.44 56519730 11772 44.81 4890 4890 4770 6330 3415 4875 4801.20 0.52 0 -578 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 894 14.34 0.70 12 0.06 335.00 6909.00 7140 20240614 -32.70 3755 20241113 27.96 5180 -7.24 20250103 4495 6.90 20250203 7140 -32.70 20240614 3755 27.96 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
7 20250321 110501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4775 -100 5 -2.05 43248660 8994 34.24 4890 4890 4770 6330 3415 4875 4808.61 0.52 0 -552 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 888 14.25 0.69 12 0.05 335.00 6909.00 7140 20240614 -33.12 3755 20241113 27.16 5180 -7.82 20250103 4495 6.23 20250203 7140 -33.12 20240614 3755 27.16 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
8 20250321 100502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4825 -50 5 -1.03 24244580 5032 19.16 4890 4890 4785 6330 3415 4875 4818.08 0.52 0 -294 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 897 14.40 0.70 12 0.03 335.00 6909.00 7140 20240614 -32.42 3755 20241113 28.50 5180 -6.85 20250103 4495 7.34 20250203 7140 -32.42 20240614 3755 28.50 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
9 20250321 090504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4885 10 2 0.21 112365 23 0.09 4890 4890 4885 6330 3415 4875 4885.43 0.52 0 -21 5018 4946 4898 4826 4778 4922 4802 93 1455 500 3410 5 1 18598223 909 14.58 0.71 12 0.00 335.00 6909.00 7140 20240614 -31.58 3755 20241113 30.09 5180 -5.69 20250103 4495 8.68 20250203 7140 -31.58 20240614 3755 30.09 20241113 2.63 N 041920 500 92 억 96604 N N 0 N 00 N
10 20250320 160755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4875 -95 5 -1.91 128632430 26241 121.46 4960 4970 4850 6460 3480 4970 4901.96 0.53 0 615 5033 5001 4943 4911 4853 5017 4927 93 1490 500 3470 5 1 18598223 907 14.55 0.71 12 0.14 335.00 6909.00 7140 20240614 -31.72 3755 20241113 29.83 5180 -5.89 20250103 4495 8.45 20250203 7140 -31.72 20240614 3755 29.83 20241113 2.65 N 041920 500 92 억 98621 N N 0 N 00 N
11 20250320 150501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4880 -90 5 -1.81 115349220 23513 108.83 4960 4970 4850 6460 3480 4970 4905.76 0.53 0 1726 5033 5001 4943 4911 4853 5017 4927 93 1490 500 3470 5 1 18598223 908 14.57 0.71 12 0.13 335.00 6909.00 7140 20240614 -31.65 3755 20241113 29.96 5180 -5.79 20250103 4495 8.57 20250203 7140 -31.65 20240614 3755 29.96 20241113 2.65 N 041920 500 92 억 98621 N N 0 N 00 N
12 20250320 140503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4900 -70 5 -1.41 95844080 19508 90.29 4960 4970 4890 6460 3480 4970 4913.07 0.53 0 3115 5033 5001 4943 4911 4853 5017 4927 93 1490 500 3470 5 1 18598223 911 14.63 0.71 12 0.10 335.00 6909.00 7140 20240614 -31.37 3755 20241113 30.49 5180 -5.41 20250103 4495 9.01 20250203 7140 -31.37 20240614 3755 30.49 20241113 2.65 N 041920 500 92 억 98621 N N 0 N 00 N