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
317690/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
20250312,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4615,210,2,4.77,537557151,118464,144.07,4405,4645,4390,5720,3085,4405,4537.55,24.51,0,15897,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,792,-3.54,4.21,12,0.69,-1305.00,1096.00,23700,20240809,-80.53,3360,20240418,37.35,7690,-39.99,20250106,4265,8.21,20250311,23700,-80.53,20240809,3360,37.35,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4565,160,2,3.63,512060376,112916,137.32,4405,4645,4390,5720,3085,4405,4534.88,24.51,0,16430,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,784,-3.50,4.17,12,0.66,-1305.00,1096.00,23700,20240809,-80.74,3360,20240418,35.86,7690,-40.64,20250106,4265,7.03,20250311,23700,-80.74,20240809,3360,35.86,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4610,205,2,4.65,429132736,94733,115.21,4405,4645,4390,5720,3085,4405,4529.92,24.51,0,10666,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,791,-3.53,4.21,12,0.55,-1305.00,1096.00,23700,20240809,-80.55,3360,20240418,37.20,7690,-40.05,20250106,4265,8.09,20250311,23700,-80.55,20240809,3360,37.20,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,131118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4560,155,2,3.52,286813546,63644,77.40,4405,4615,4390,5720,3085,4405,4506.53,24.51,0,-1821,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,783,-3.49,4.16,12,0.37,-1305.00,1096.00,23700,20240809,-80.76,3360,20240418,35.71,7690,-40.70,20250106,4265,6.92,20250311,23700,-80.76,20240809,3360,35.71,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,121122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4580,175,2,3.97,255804900,56856,69.15,4405,4615,4390,5720,3085,4405,4499.17,24.51,0,-2261,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,786,-3.51,4.18,12,0.33,-1305.00,1096.00,23700,20240809,-80.68,3360,20240418,36.31,7690,-40.44,20250106,4265,7.39,20250311,23700,-80.68,20240809,3360,36.31,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,111114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4530,125,2,2.84,200688690,44788,54.47,4405,4615,4390,5720,3085,4405,4480.86,24.51,0,-1663,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,778,-3.47,4.13,12,0.26,-1305.00,1096.00,23700,20240809,-80.89,3360,20240418,34.82,7690,-41.09,20250106,4265,6.21,20250311,23700,-80.89,20240809,3360,34.82,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,101115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4475,70,2,1.59,118789635,26603,32.35,4405,4615,4390,5720,3085,4405,4465.27,24.51,0,-3285,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,768,-3.43,4.08,12,0.15,-1305.00,1096.00,23700,20240809,-81.12,3360,20240418,33.18,7690,-41.81,20250106,4265,4.92,20250311,23700,-81.12,20240809,3360,33.18,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,091123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4425,20,2,0.45,29675140,6732,8.19,4405,4435,4390,5720,3085,4405,4408.07,24.51,0,-1706,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,760,-3.39,4.04,12,0.04,-1305.00,1096.00,23700,20240809,-81.33,3360,20240418,31.70,7690,-42.46,20250106,4265,3.75,20250311,23700,-81.33,20240809,3360,31.70,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250311,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4405,-55,5,-1.23,355327949,82173,100.12,4435,4435,4265,5790,3125,4460,4324.14,24.51,0,8500,4570,4515,4415,4360,4260,4542,4387,86,1330,500,2760,5,1,17167406,756,-3.38,4.02,12,0.48,-1305.00,1096.00,23700,20240809,-81.41,3360,20240418,31.10,7690,-42.72,20250106,4265,3.28,20250311,23700,-81.41,20240809,3360,31.10,20240418,2.25,N,317690,500,85 억,,4207277,N,N,172,N,00,N
20250311,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4375,-85,5,-1.91,342516994,79257,96.57,4435,4435,4265,5790,3125,4460,4321.60,24.51,0,6465,4570,4515,4415,4360,4260,4542,4387,86,1330,500,2760,5,1,17167406,751,-3.35,3.99,12,0.46,-1305.00,1096.00,23700,20240809,-81.54,3360,20240418,30.21,7690,-43.11,20250106,4265,2.58,20250311,23700,-81.54,20240809,3360,30.21,20240418,2.25,N,317690,500,85 억,,4207277,N,N,172,N,00,N
20250311,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4365,-95,5,-2.13,300558494,69647,84.86,4435,4435,4265,5790,3125,4460,4315.45,24.51,0,7772,4570,4515,4415,4360,4260,4542,4387,86,1330,500,2760,5,1,17167406,749,-3.34,3.98,12,0.41,-1305.00,1096.00,23700,20240809,-81.58,3360,20240418,29.91,7690,-43.24,20250106,4265,2.34,20250311,23700,-81.58,20240809,3360,29.91,20240418,2.25,N,317690,500,85 억,,4207277,N,N,172,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 161118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4615 210 2 4.77 537557151 118464 144.07 4405 4645 4390 5720 3085 4405 4537.55 24.51 0 15897 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 792 -3.54 4.21 12 0.69 -1305.00 1096.00 23700 20240809 -80.53 3360 20240418 37.35 7690 -39.99 20250106 4265 8.21 20250311 23700 -80.53 20240809 3360 37.35 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
3 20250312 151120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4565 160 2 3.63 512060376 112916 137.32 4405 4645 4390 5720 3085 4405 4534.88 24.51 0 16430 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 784 -3.50 4.17 12 0.66 -1305.00 1096.00 23700 20240809 -80.74 3360 20240418 35.86 7690 -40.64 20250106 4265 7.03 20250311 23700 -80.74 20240809 3360 35.86 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
4 20250312 141117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4610 205 2 4.65 429132736 94733 115.21 4405 4645 4390 5720 3085 4405 4529.92 24.51 0 10666 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 791 -3.53 4.21 12 0.55 -1305.00 1096.00 23700 20240809 -80.55 3360 20240418 37.20 7690 -40.05 20250106 4265 8.09 20250311 23700 -80.55 20240809 3360 37.20 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
5 20250312 131118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4560 155 2 3.52 286813546 63644 77.40 4405 4615 4390 5720 3085 4405 4506.53 24.51 0 -1821 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 783 -3.49 4.16 12 0.37 -1305.00 1096.00 23700 20240809 -80.76 3360 20240418 35.71 7690 -40.70 20250106 4265 6.92 20250311 23700 -80.76 20240809 3360 35.71 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
6 20250312 121122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4580 175 2 3.97 255804900 56856 69.15 4405 4615 4390 5720 3085 4405 4499.17 24.51 0 -2261 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 786 -3.51 4.18 12 0.33 -1305.00 1096.00 23700 20240809 -80.68 3360 20240418 36.31 7690 -40.44 20250106 4265 7.39 20250311 23700 -80.68 20240809 3360 36.31 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
7 20250312 111114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4530 125 2 2.84 200688690 44788 54.47 4405 4615 4390 5720 3085 4405 4480.86 24.51 0 -1663 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 778 -3.47 4.13 12 0.26 -1305.00 1096.00 23700 20240809 -80.89 3360 20240418 34.82 7690 -41.09 20250106 4265 6.21 20250311 23700 -80.89 20240809 3360 34.82 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
8 20250312 101115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4475 70 2 1.59 118789635 26603 32.35 4405 4615 4390 5720 3085 4405 4465.27 24.51 0 -3285 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 768 -3.43 4.08 12 0.15 -1305.00 1096.00 23700 20240809 -81.12 3360 20240418 33.18 7690 -41.81 20250106 4265 4.92 20250311 23700 -81.12 20240809 3360 33.18 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
9 20250312 091123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4425 20 2 0.45 29675140 6732 8.19 4405 4435 4390 5720 3085 4405 4408.07 24.51 0 -1706 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 760 -3.39 4.04 12 0.04 -1305.00 1096.00 23700 20240809 -81.33 3360 20240418 31.70 7690 -42.46 20250106 4265 3.75 20250311 23700 -81.33 20240809 3360 31.70 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
10 20250311 161110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4405 -55 5 -1.23 355327949 82173 100.12 4435 4435 4265 5790 3125 4460 4324.14 24.51 0 8500 4570 4515 4415 4360 4260 4542 4387 86 1330 500 2760 5 1 17167406 756 -3.38 4.02 12 0.48 -1305.00 1096.00 23700 20240809 -81.41 3360 20240418 31.10 7690 -42.72 20250106 4265 3.28 20250311 23700 -81.41 20240809 3360 31.10 20240418 2.25 N 317690 500 85 억 4207277 N N 172 N 00 N
11 20250311 151113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4375 -85 5 -1.91 342516994 79257 96.57 4435 4435 4265 5790 3125 4460 4321.60 24.51 0 6465 4570 4515 4415 4360 4260 4542 4387 86 1330 500 2760 5 1 17167406 751 -3.35 3.99 12 0.46 -1305.00 1096.00 23700 20240809 -81.54 3360 20240418 30.21 7690 -43.11 20250106 4265 2.58 20250311 23700 -81.54 20240809 3360 30.21 20240418 2.25 N 317690 500 85 억 4207277 N N 172 N 00 N
12 20250311 141116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4365 -95 5 -2.13 300558494 69647 84.86 4435 4435 4265 5790 3125 4460 4315.45 24.51 0 7772 4570 4515 4415 4360 4260 4542 4387 86 1330 500 2760 5 1 17167406 749 -3.34 3.98 12 0.41 -1305.00 1096.00 23700 20240809 -81.58 3360 20240418 29.91 7690 -43.24 20250106 4265 2.34 20250311 23700 -81.58 20240809 3360 29.91 20240418 2.25 N 317690 500 85 억 4207277 N N 172 N 00 N