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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048870/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
20250317,160519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2670,-10,5,-0.37,698854900,263113,133.35,2675,2705,2620,3480,1880,2680,2655.08,13.55,0,-53184,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2209,95.36,1.24,12,0.32,28.00,2153.00,3870,20240320,-31.01,2100,20240805,27.14,3080,-13.31,20250224,2575,3.69,20250113,3870,-31.01,20240320,2100,27.14,20240805,3.72,N,048870,500,413 억,,11209223,N,N,2,N,00,N
20250317,150518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2640,-40,5,-1.49,578968545,218024,110.50,2675,2705,2620,3480,1880,2680,2655.53,13.55,0,-55184,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2184,94.29,1.23,12,0.26,28.00,2153.00,3870,20240320,-31.78,2100,20240805,25.71,3080,-14.29,20250224,2575,2.52,20250113,3870,-31.78,20240320,2100,25.71,20240805,3.72,N,048870,500,413 억,,11209223,N,N,17,N,00,N
20250317,140519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2640,-40,5,-1.49,450940385,169403,85.85,2675,2705,2630,3480,1880,2680,2661.94,13.55,0,-46739,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2184,94.29,1.23,12,0.20,28.00,2153.00,3870,20240320,-31.78,2100,20240805,25.71,3080,-14.29,20250224,2575,2.52,20250113,3870,-31.78,20240320,2100,25.71,20240805,3.72,N,048870,500,413 억,,11209223,N,N,17,N,00,N
20250317,130518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2665,-15,5,-0.56,267044140,99817,50.59,2675,2705,2655,3480,1880,2680,2675.34,13.55,0,-22379,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2205,95.18,1.24,12,0.12,28.00,2153.00,3870,20240320,-31.14,2100,20240805,26.90,3080,-13.47,20250224,2575,3.50,20250113,3870,-31.14,20240320,2100,26.90,20240805,3.72,N,048870,500,413 억,,11209223,N,N,17,N,00,N
20250317,120517,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2670,-10,5,-0.37,255534660,95488,48.39,2675,2705,2655,3480,1880,2680,2676.09,13.55,0,-19990,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2209,95.36,1.24,12,0.12,28.00,2153.00,3870,20240320,-31.01,2100,20240805,27.14,3080,-13.31,20250224,2575,3.69,20250113,3870,-31.01,20240320,2100,27.14,20240805,3.72,N,048870,500,413 억,,11209223,N,N,17,N,00,N
20250317,110518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2665,-15,5,-0.56,180023880,67208,34.06,2675,2705,2660,3480,1880,2680,2678.61,13.55,0,-12280,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2205,95.18,1.24,12,0.08,28.00,2153.00,3870,20240320,-31.14,2100,20240805,26.90,3080,-13.47,20250224,2575,3.50,20250113,3870,-31.14,20240320,2100,26.90,20240805,3.72,N,048870,500,413 억,,11209223,N,N,17,N,00,N
20250317,100519,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2680,0,3,0.00,99816135,37171,18.84,2675,2705,2670,3480,1880,2680,2685.32,13.55,0,14252,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2217,95.71,1.24,12,0.04,28.00,2153.00,3870,20240320,-30.75,2100,20240805,27.62,3080,-12.99,20250224,2575,4.08,20250113,3870,-30.75,20240320,2100,27.62,20240805,3.72,N,048870,500,413 억,,11209223,N,N,17,N,00,N
20250317,090518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2675,-5,5,-0.19,13296635,4963,2.52,2675,2685,2675,3480,1880,2680,2679.15,13.55,0,2825,2780,2730,2690,2640,2600,2755,2665,414,800,500,1980,5,1,82723147,2213,95.54,1.24,12,0.01,28.00,2153.00,3870,20240320,-30.88,2100,20240805,27.38,3080,-13.15,20250224,2575,3.88,20250113,3870,-30.88,20240320,2100,27.38,20240805,3.72,N,048870,500,413 억,,11209223,N,N,17,N,00,N
20250314,160517,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2680,10,2,0.37,512963622,190436,74.35,2650,2740,2650,3470,1870,2670,2693.63,13.47,0,65447,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2217,95.71,1.24,12,0.23,28.00,2153.00,3870,20240320,-30.75,2100,20240805,27.62,3080,-12.99,20250224,2575,4.08,20250113,3870,-30.75,20240320,2100,27.62,20240805,3.65,N,048870,500,413 억,,11144211,N,N,17,N,00,N
20250314,150520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2695,25,2,0.94,317076112,117427,45.85,2650,2740,2650,3470,1870,2670,2700.20,13.47,0,45826,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2229,96.25,1.25,12,0.14,28.00,2153.00,3870,20240320,-30.36,2100,20240805,28.33,3080,-12.50,20250224,2575,4.66,20250113,3870,-30.36,20240320,2100,28.33,20240805,3.65,N,048870,500,413 억,,11144211,N,N,0,N,00,N
20250314,140516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2720,50,2,1.87,212547102,78817,30.77,2650,2720,2650,3470,1870,2670,2696.72,13.47,0,40576,2750,2710,2675,2635,2600,2692,2617,414,800,500,1970,5,1,82723147,2250,97.14,1.26,12,0.10,28.00,2153.00,3870,20240320,-29.72,2100,20240805,29.52,3080,-11.69,20250224,2575,5.63,20250113,3870,-29.72,20240320,2100,29.52,20240805,3.65,N,048870,500,413 억,,11144211,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 20250317 160519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2670 -10 5 -0.37 698854900 263113 133.35 2675 2705 2620 3480 1880 2680 2655.08 13.55 0 -53184 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2209 95.36 1.24 12 0.32 28.00 2153.00 3870 20240320 -31.01 2100 20240805 27.14 3080 -13.31 20250224 2575 3.69 20250113 3870 -31.01 20240320 2100 27.14 20240805 3.72 N 048870 500 413 억 11209223 N N 2 N 00 N
3 20250317 150518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2640 -40 5 -1.49 578968545 218024 110.50 2675 2705 2620 3480 1880 2680 2655.53 13.55 0 -55184 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2184 94.29 1.23 12 0.26 28.00 2153.00 3870 20240320 -31.78 2100 20240805 25.71 3080 -14.29 20250224 2575 2.52 20250113 3870 -31.78 20240320 2100 25.71 20240805 3.72 N 048870 500 413 억 11209223 N N 17 N 00 N
4 20250317 140519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2640 -40 5 -1.49 450940385 169403 85.85 2675 2705 2630 3480 1880 2680 2661.94 13.55 0 -46739 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2184 94.29 1.23 12 0.20 28.00 2153.00 3870 20240320 -31.78 2100 20240805 25.71 3080 -14.29 20250224 2575 2.52 20250113 3870 -31.78 20240320 2100 25.71 20240805 3.72 N 048870 500 413 억 11209223 N N 17 N 00 N
5 20250317 130518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2665 -15 5 -0.56 267044140 99817 50.59 2675 2705 2655 3480 1880 2680 2675.34 13.55 0 -22379 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2205 95.18 1.24 12 0.12 28.00 2153.00 3870 20240320 -31.14 2100 20240805 26.90 3080 -13.47 20250224 2575 3.50 20250113 3870 -31.14 20240320 2100 26.90 20240805 3.72 N 048870 500 413 억 11209223 N N 17 N 00 N
6 20250317 120517 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2670 -10 5 -0.37 255534660 95488 48.39 2675 2705 2655 3480 1880 2680 2676.09 13.55 0 -19990 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2209 95.36 1.24 12 0.12 28.00 2153.00 3870 20240320 -31.01 2100 20240805 27.14 3080 -13.31 20250224 2575 3.69 20250113 3870 -31.01 20240320 2100 27.14 20240805 3.72 N 048870 500 413 억 11209223 N N 17 N 00 N
7 20250317 110518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2665 -15 5 -0.56 180023880 67208 34.06 2675 2705 2660 3480 1880 2680 2678.61 13.55 0 -12280 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2205 95.18 1.24 12 0.08 28.00 2153.00 3870 20240320 -31.14 2100 20240805 26.90 3080 -13.47 20250224 2575 3.50 20250113 3870 -31.14 20240320 2100 26.90 20240805 3.72 N 048870 500 413 억 11209223 N N 17 N 00 N
8 20250317 100519 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2680 0 3 0.00 99816135 37171 18.84 2675 2705 2670 3480 1880 2680 2685.32 13.55 0 14252 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2217 95.71 1.24 12 0.04 28.00 2153.00 3870 20240320 -30.75 2100 20240805 27.62 3080 -12.99 20250224 2575 4.08 20250113 3870 -30.75 20240320 2100 27.62 20240805 3.72 N 048870 500 413 억 11209223 N N 17 N 00 N
9 20250317 090518 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2675 -5 5 -0.19 13296635 4963 2.52 2675 2685 2675 3480 1880 2680 2679.15 13.55 0 2825 2780 2730 2690 2640 2600 2755 2665 414 800 500 1980 5 1 82723147 2213 95.54 1.24 12 0.01 28.00 2153.00 3870 20240320 -30.88 2100 20240805 27.38 3080 -13.15 20250224 2575 3.88 20250113 3870 -30.88 20240320 2100 27.38 20240805 3.72 N 048870 500 413 억 11209223 N N 17 N 00 N
10 20250314 160517 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2680 10 2 0.37 512963622 190436 74.35 2650 2740 2650 3470 1870 2670 2693.63 13.47 0 65447 2750 2710 2675 2635 2600 2692 2617 414 800 500 1970 5 1 82723147 2217 95.71 1.24 12 0.23 28.00 2153.00 3870 20240320 -30.75 2100 20240805 27.62 3080 -12.99 20250224 2575 4.08 20250113 3870 -30.75 20240320 2100 27.62 20240805 3.65 N 048870 500 413 억 11144211 N N 17 N 00 N
11 20250314 150520 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2695 25 2 0.94 317076112 117427 45.85 2650 2740 2650 3470 1870 2670 2700.20 13.47 0 45826 2750 2710 2675 2635 2600 2692 2617 414 800 500 1970 5 1 82723147 2229 96.25 1.25 12 0.14 28.00 2153.00 3870 20240320 -30.36 2100 20240805 28.33 3080 -12.50 20250224 2575 4.66 20250113 3870 -30.36 20240320 2100 28.33 20240805 3.65 N 048870 500 413 억 11144211 N N 0 N 00 N
12 20250314 140516 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2720 50 2 1.87 212547102 78817 30.77 2650 2720 2650 3470 1870 2670 2696.72 13.47 0 40576 2750 2710 2675 2635 2600 2692 2617 414 800 500 1970 5 1 82723147 2250 97.14 1.26 12 0.10 28.00 2153.00 3870 20240320 -29.72 2100 20240805 29.52 3080 -11.69 20250224 2575 5.63 20250113 3870 -29.72 20240320 2100 29.52 20240805 3.65 N 048870 500 413 억 11144211 N N 0 N 00 N