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
082210/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
20250321,160715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1377,-50,5,-3.50,52073347,36821,54.48,1428,1449,1377,1855,999,1427,1414.23,9.25,0,-828,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,457,3.80,0.85,12,0.11,362.00,1628.00,5150,20240401,-73.26,1249,20250203,10.25,1831,-24.80,20250221,1249,10.25,20250203,5150,-73.26,20240401,1249,10.25,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250321,150659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1427,0,3,0.00,42024347,29598,43.79,1428,1449,1402,1855,999,1427,1419.84,9.25,0,-451,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,474,3.94,0.88,12,0.09,362.00,1628.00,5150,20240401,-72.29,1249,20250203,14.25,1831,-22.06,20250221,1249,14.25,20250203,5150,-72.29,20240401,1249,14.25,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250321,140700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1437,10,2,0.70,38076769,26809,39.67,1428,1449,1402,1855,999,1427,1420.30,9.25,0,-185,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,477,3.97,0.88,12,0.08,362.00,1628.00,5150,20240401,-72.10,1249,20250203,15.05,1831,-21.52,20250221,1249,15.05,20250203,5150,-72.10,20240401,1249,15.05,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250321,130700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1440,13,2,0.91,33659019,23723,35.10,1428,1449,1402,1855,999,1427,1418.83,9.25,0,-13,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,478,3.98,0.88,12,0.07,362.00,1628.00,5150,20240401,-72.04,1249,20250203,15.29,1831,-21.35,20250221,1249,15.29,20250203,5150,-72.04,20240401,1249,15.29,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250321,120701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1431,4,2,0.28,25666557,18151,26.86,1428,1449,1402,1855,999,1427,1414.06,9.25,0,701,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,475,3.95,0.88,12,0.05,362.00,1628.00,5150,20240401,-72.21,1249,20250203,14.57,1831,-21.85,20250221,1249,14.57,20250203,5150,-72.21,20240401,1249,14.57,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250321,110700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1410,-17,5,-1.19,15795165,11164,16.52,1428,1449,1410,1855,999,1427,1414.83,9.25,0,454,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,468,3.90,0.87,12,0.03,362.00,1628.00,5150,20240401,-72.62,1249,20250203,12.89,1831,-22.99,20250221,1249,12.89,20250203,5150,-72.62,20240401,1249,12.89,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250321,100701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1416,-11,5,-0.77,11830159,8356,12.36,1428,1449,1410,1855,999,1427,1415.77,9.25,0,624,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,470,3.91,0.87,12,0.03,362.00,1628.00,5150,20240401,-72.50,1249,20250203,13.37,1831,-22.67,20250221,1249,13.37,20250203,5150,-72.50,20240401,1249,13.37,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250321,090704,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1440,13,2,0.91,1988550,1404,2.08,1428,1449,1410,1855,999,1427,1416.35,9.25,0,-87,1531,1478,1446,1393,1361,1463,1378,166,428,500,970,1,1,33192374,478,3.98,0.88,12,0.00,362.00,1628.00,5150,20240401,-72.04,1249,20250203,15.29,1831,-21.35,20250221,1249,15.29,20250203,5150,-72.04,20240401,1249,15.29,20250203,0.30,N,082210,500,165 억,,3068753,N,N,0,N,00,N
20250320,160953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1427,-40,5,-2.73,91381285,63784,122.60,1470,1499,1414,1907,1027,1467,1432.68,9.28,0,-5892,1576,1521,1456,1401,1336,1489,1369,166,440,500,990,1,1,33192374,474,3.94,0.88,12,0.19,362.00,1628.00,5150,20240401,-72.29,1249,20250203,14.25,1831,-22.06,20250221,1249,14.25,20250203,5150,-72.29,20240401,1249,14.25,20250203,0.30,N,082210,500,165 억,,3079800,N,N,0,N,00,N
20250320,150659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1422,-45,5,-3.07,84337790,58830,113.08,1470,1499,1421,1907,1027,1467,1433.58,9.28,0,-4991,1576,1521,1456,1401,1336,1489,1369,166,440,500,990,1,1,33192374,472,3.93,0.87,12,0.18,362.00,1628.00,5150,20240401,-72.39,1249,20250203,13.85,1831,-22.34,20250221,1249,13.85,20250203,5150,-72.39,20240401,1249,13.85,20250203,0.30,N,082210,500,165 억,,3079800,N,N,0,N,00,N
20250320,140702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1439,-28,5,-1.91,62249288,43349,83.32,1470,1499,1423,1907,1027,1467,1436.00,9.28,0,-4793,1576,1521,1456,1401,1336,1489,1369,166,440,500,990,1,1,33192374,478,3.98,0.88,12,0.13,362.00,1628.00,5150,20240401,-72.06,1249,20250203,15.21,1831,-21.41,20250221,1249,15.21,20250203,5150,-72.06,20240401,1249,15.21,20250203,0.30,N,082210,500,165 억,,3079800,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 160715 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1377 -50 5 -3.50 52073347 36821 54.48 1428 1449 1377 1855 999 1427 1414.23 9.25 0 -828 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 457 3.80 0.85 12 0.11 362.00 1628.00 5150 20240401 -73.26 1249 20250203 10.25 1831 -24.80 20250221 1249 10.25 20250203 5150 -73.26 20240401 1249 10.25 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
3 20250321 150659 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1427 0 3 0.00 42024347 29598 43.79 1428 1449 1402 1855 999 1427 1419.84 9.25 0 -451 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 474 3.94 0.88 12 0.09 362.00 1628.00 5150 20240401 -72.29 1249 20250203 14.25 1831 -22.06 20250221 1249 14.25 20250203 5150 -72.29 20240401 1249 14.25 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
4 20250321 140700 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1437 10 2 0.70 38076769 26809 39.67 1428 1449 1402 1855 999 1427 1420.30 9.25 0 -185 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 477 3.97 0.88 12 0.08 362.00 1628.00 5150 20240401 -72.10 1249 20250203 15.05 1831 -21.52 20250221 1249 15.05 20250203 5150 -72.10 20240401 1249 15.05 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
5 20250321 130700 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1440 13 2 0.91 33659019 23723 35.10 1428 1449 1402 1855 999 1427 1418.83 9.25 0 -13 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 478 3.98 0.88 12 0.07 362.00 1628.00 5150 20240401 -72.04 1249 20250203 15.29 1831 -21.35 20250221 1249 15.29 20250203 5150 -72.04 20240401 1249 15.29 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
6 20250321 120701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1431 4 2 0.28 25666557 18151 26.86 1428 1449 1402 1855 999 1427 1414.06 9.25 0 701 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 475 3.95 0.88 12 0.05 362.00 1628.00 5150 20240401 -72.21 1249 20250203 14.57 1831 -21.85 20250221 1249 14.57 20250203 5150 -72.21 20240401 1249 14.57 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
7 20250321 110700 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1410 -17 5 -1.19 15795165 11164 16.52 1428 1449 1410 1855 999 1427 1414.83 9.25 0 454 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 468 3.90 0.87 12 0.03 362.00 1628.00 5150 20240401 -72.62 1249 20250203 12.89 1831 -22.99 20250221 1249 12.89 20250203 5150 -72.62 20240401 1249 12.89 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
8 20250321 100701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1416 -11 5 -0.77 11830159 8356 12.36 1428 1449 1410 1855 999 1427 1415.77 9.25 0 624 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 470 3.91 0.87 12 0.03 362.00 1628.00 5150 20240401 -72.50 1249 20250203 13.37 1831 -22.67 20250221 1249 13.37 20250203 5150 -72.50 20240401 1249 13.37 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
9 20250321 090704 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1440 13 2 0.91 1988550 1404 2.08 1428 1449 1410 1855 999 1427 1416.35 9.25 0 -87 1531 1478 1446 1393 1361 1463 1378 166 428 500 970 1 1 33192374 478 3.98 0.88 12 0.00 362.00 1628.00 5150 20240401 -72.04 1249 20250203 15.29 1831 -21.35 20250221 1249 15.29 20250203 5150 -72.04 20240401 1249 15.29 20250203 0.30 N 082210 500 165 억 3068753 N N 0 N 00 N
10 20250320 160953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1427 -40 5 -2.73 91381285 63784 122.60 1470 1499 1414 1907 1027 1467 1432.68 9.28 0 -5892 1576 1521 1456 1401 1336 1489 1369 166 440 500 990 1 1 33192374 474 3.94 0.88 12 0.19 362.00 1628.00 5150 20240401 -72.29 1249 20250203 14.25 1831 -22.06 20250221 1249 14.25 20250203 5150 -72.29 20240401 1249 14.25 20250203 0.30 N 082210 500 165 억 3079800 N N 0 N 00 N
11 20250320 150659 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1422 -45 5 -3.07 84337790 58830 113.08 1470 1499 1421 1907 1027 1467 1433.58 9.28 0 -4991 1576 1521 1456 1401 1336 1489 1369 166 440 500 990 1 1 33192374 472 3.93 0.87 12 0.18 362.00 1628.00 5150 20240401 -72.39 1249 20250203 13.85 1831 -22.34 20250221 1249 13.85 20250203 5150 -72.39 20240401 1249 13.85 20250203 0.30 N 082210 500 165 억 3079800 N N 0 N 00 N
12 20250320 140702 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1439 -28 5 -1.91 62249288 43349 83.32 1470 1499 1423 1907 1027 1467 1436.00 9.28 0 -4793 1576 1521 1456 1401 1336 1489 1369 166 440 500 990 1 1 33192374 478 3.98 0.88 12 0.13 362.00 1628.00 5150 20240401 -72.06 1249 20250203 15.21 1831 -21.41 20250221 1249 15.21 20250203 5150 -72.06 20240401 1249 15.21 20250203 0.30 N 082210 500 165 억 3079800 N N 0 N 00 N