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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
208370/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
20250312,160927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4405,30,2,0.69,406981969,92079,46.93,4370,4485,4340,5680,3065,4375,4419.92,0.45,0,2282,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1134,20.68,1.88,12,0.36,213.00,2347.00,6390,20240228,-31.06,3425,20241115,28.61,5650,-22.04,20250206,4005,9.99,20250102,6280,-29.86,20240812,3425,28.61,20241115,4.66,N,208370,500,128 억,,117046,N,N,2,N,00,N
20250312,150928,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4410,35,2,0.80,383701704,86797,44.24,4370,4485,4340,5680,3065,4375,4420.68,0.45,0,29,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1135,20.70,1.88,12,0.34,213.00,2347.00,6390,20240228,-30.99,3425,20241115,28.76,5650,-21.95,20250206,4005,10.11,20250102,6280,-29.78,20240812,3425,28.76,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250312,140925,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4430,55,2,1.26,322411514,72918,37.17,4370,4485,4340,5680,3065,4375,4421.56,0.45,0,-4483,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1140,20.80,1.89,12,0.28,213.00,2347.00,6390,20240228,-30.67,3425,20241115,29.34,5650,-21.59,20250206,4005,10.61,20250102,6280,-29.46,20240812,3425,29.34,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250312,130927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4425,50,2,1.14,283954669,64205,32.73,4370,4485,4340,5680,3065,4375,4422.63,0.45,0,-6714,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1139,20.77,1.89,12,0.25,213.00,2347.00,6390,20240228,-30.75,3425,20241115,29.20,5650,-21.68,20250206,4005,10.49,20250102,6280,-29.54,20240812,3425,29.20,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250312,120929,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4430,55,2,1.26,264409284,59780,30.47,4370,4485,4340,5680,3065,4375,4423.04,0.45,0,-4555,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1140,20.80,1.89,12,0.23,213.00,2347.00,6390,20240228,-30.67,3425,20241115,29.34,5650,-21.59,20250206,4005,10.61,20250102,6280,-29.46,20240812,3425,29.34,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250312,110922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4440,65,2,1.49,236123564,53381,27.21,4370,4485,4340,5680,3065,4375,4423.36,0.45,0,-924,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1143,20.85,1.89,12,0.21,213.00,2347.00,6390,20240228,-30.52,3425,20241115,29.64,5650,-21.42,20250206,4005,10.86,20250102,6280,-29.30,20240812,3425,29.64,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250312,100924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4435,60,2,1.37,180643035,40847,20.82,4370,4485,4340,5680,3065,4375,4422.43,0.45,0,477,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1142,20.82,1.89,12,0.16,213.00,2347.00,6390,20240228,-30.59,3425,20241115,29.49,5650,-21.50,20250206,4005,10.74,20250102,6280,-29.38,20240812,3425,29.49,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250312,090930,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4370,-5,5,-0.11,30647135,7016,3.58,4370,4410,4340,5680,3065,4375,4368.18,0.45,0,-3070,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1125,20.52,1.86,12,0.03,213.00,2347.00,6390,20240228,-31.61,3425,20241115,27.59,5650,-22.65,20250206,4005,9.11,20250102,6280,-30.41,20240812,3425,27.59,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250311,160919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4375,-130,5,-2.89,844332824,194396,144.64,4300,4500,4285,5850,3155,4505,4343.35,0.29,0,12579,4688,4596,4498,4406,4308,4642,4452,129,1345,500,3240,5,1,25740564,1126,20.54,1.86,12,0.76,213.00,2347.00,6460,20240227,-32.28,3425,20241115,27.74,5650,-22.57,20250206,4005,9.24,20250102,6280,-30.33,20240812,3425,27.74,20241115,4.69,N,208370,500,128 억,,73963,N,N,10,N,00,N
20250311,150922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4385,-120,5,-2.66,816127014,187940,139.84,4300,4500,4285,5850,3155,4505,4342.49,0.29,0,12596,4688,4596,4498,4406,4308,4642,4452,129,1345,500,3240,5,1,25740564,1129,20.59,1.87,12,0.73,213.00,2347.00,6460,20240227,-32.12,3425,20241115,28.03,5650,-22.39,20250206,4005,9.49,20250102,6280,-30.18,20240812,3425,28.03,20241115,4.69,N,208370,500,128 억,,73963,N,N,0,N,00,N
20250311,140924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4400,-105,5,-2.33,765980314,176469,131.30,4300,4500,4285,5850,3155,4505,4340.59,0.29,0,12520,4688,4596,4498,4406,4308,4642,4452,129,1345,500,3240,5,1,25740564,1133,20.66,1.87,12,0.69,213.00,2347.00,6460,20240227,-31.89,3425,20241115,28.47,5650,-22.12,20250206,4005,9.86,20250102,6280,-29.94,20240812,3425,28.47,20241115,4.69,N,208370,500,128 억,,73963,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 20250312 160927 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4405 30 2 0.69 406981969 92079 46.93 4370 4485 4340 5680 3065 4375 4419.92 0.45 0 2282 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1134 20.68 1.88 12 0.36 213.00 2347.00 6390 20240228 -31.06 3425 20241115 28.61 5650 -22.04 20250206 4005 9.99 20250102 6280 -29.86 20240812 3425 28.61 20241115 4.66 N 208370 500 128 억 117046 N N 2 N 00 N
3 20250312 150928 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4410 35 2 0.80 383701704 86797 44.24 4370 4485 4340 5680 3065 4375 4420.68 0.45 0 29 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1135 20.70 1.88 12 0.34 213.00 2347.00 6390 20240228 -30.99 3425 20241115 28.76 5650 -21.95 20250206 4005 10.11 20250102 6280 -29.78 20240812 3425 28.76 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
4 20250312 140925 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4430 55 2 1.26 322411514 72918 37.17 4370 4485 4340 5680 3065 4375 4421.56 0.45 0 -4483 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1140 20.80 1.89 12 0.28 213.00 2347.00 6390 20240228 -30.67 3425 20241115 29.34 5650 -21.59 20250206 4005 10.61 20250102 6280 -29.46 20240812 3425 29.34 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
5 20250312 130927 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4425 50 2 1.14 283954669 64205 32.73 4370 4485 4340 5680 3065 4375 4422.63 0.45 0 -6714 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1139 20.77 1.89 12 0.25 213.00 2347.00 6390 20240228 -30.75 3425 20241115 29.20 5650 -21.68 20250206 4005 10.49 20250102 6280 -29.54 20240812 3425 29.20 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
6 20250312 120929 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4430 55 2 1.26 264409284 59780 30.47 4370 4485 4340 5680 3065 4375 4423.04 0.45 0 -4555 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1140 20.80 1.89 12 0.23 213.00 2347.00 6390 20240228 -30.67 3425 20241115 29.34 5650 -21.59 20250206 4005 10.61 20250102 6280 -29.46 20240812 3425 29.34 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
7 20250312 110922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4440 65 2 1.49 236123564 53381 27.21 4370 4485 4340 5680 3065 4375 4423.36 0.45 0 -924 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1143 20.85 1.89 12 0.21 213.00 2347.00 6390 20240228 -30.52 3425 20241115 29.64 5650 -21.42 20250206 4005 10.86 20250102 6280 -29.30 20240812 3425 29.64 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
8 20250312 100924 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4435 60 2 1.37 180643035 40847 20.82 4370 4485 4340 5680 3065 4375 4422.43 0.45 0 477 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1142 20.82 1.89 12 0.16 213.00 2347.00 6390 20240228 -30.59 3425 20241115 29.49 5650 -21.50 20250206 4005 10.74 20250102 6280 -29.38 20240812 3425 29.49 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
9 20250312 090930 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4370 -5 5 -0.11 30647135 7016 3.58 4370 4410 4340 5680 3065 4375 4368.18 0.45 0 -3070 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1125 20.52 1.86 12 0.03 213.00 2347.00 6390 20240228 -31.61 3425 20241115 27.59 5650 -22.65 20250206 4005 9.11 20250102 6280 -30.41 20240812 3425 27.59 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
10 20250311 160919 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4375 -130 5 -2.89 844332824 194396 144.64 4300 4500 4285 5850 3155 4505 4343.35 0.29 0 12579 4688 4596 4498 4406 4308 4642 4452 129 1345 500 3240 5 1 25740564 1126 20.54 1.86 12 0.76 213.00 2347.00 6460 20240227 -32.28 3425 20241115 27.74 5650 -22.57 20250206 4005 9.24 20250102 6280 -30.33 20240812 3425 27.74 20241115 4.69 N 208370 500 128 억 73963 N N 10 N 00 N
11 20250311 150922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4385 -120 5 -2.66 816127014 187940 139.84 4300 4500 4285 5850 3155 4505 4342.49 0.29 0 12596 4688 4596 4498 4406 4308 4642 4452 129 1345 500 3240 5 1 25740564 1129 20.59 1.87 12 0.73 213.00 2347.00 6460 20240227 -32.12 3425 20241115 28.03 5650 -22.39 20250206 4005 9.49 20250102 6280 -30.18 20240812 3425 28.03 20241115 4.69 N 208370 500 128 억 73963 N N 0 N 00 N
12 20250311 140924 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4400 -105 5 -2.33 765980314 176469 131.30 4300 4500 4285 5850 3155 4505 4340.59 0.29 0 12520 4688 4596 4498 4406 4308 4642 4452 129 1345 500 3240 5 1 25740564 1133 20.66 1.87 12 0.69 213.00 2347.00 6460 20240227 -31.89 3425 20241115 28.47 5650 -22.12 20250206 4005 9.86 20250102 6280 -29.94 20240812 3425 28.47 20241115 4.69 N 208370 500 128 억 73963 N N 0 N 00 N