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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160504,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2785,-5,5,-0.18,393084552,141562,82.94,2795,2815,2755,3625,1955,2790,2776.76,13.52,0,-16928,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2304,99.46,1.29,12,0.17,28.00,2153.00,3870,20240320,-28.04,2100,20240805,32.62,3080,-9.58,20250224,2575,8.16,20250113,3870,-28.04,20240320,2100,32.62,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250306,150503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2765,-25,5,-0.90,327976807,118116,69.21,2795,2815,2755,3625,1955,2790,2776.73,13.52,0,-13632,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2287,98.75,1.28,12,0.14,28.00,2153.00,3870,20240320,-28.55,2100,20240805,31.67,3080,-10.23,20250224,2575,7.38,20250113,3870,-28.55,20240320,2100,31.67,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250306,140502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2785,-5,5,-0.18,281497422,101337,59.38,2795,2815,2755,3625,1955,2790,2777.83,13.52,0,-8694,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2304,99.46,1.29,12,0.12,28.00,2153.00,3870,20240320,-28.04,2100,20240805,32.62,3080,-9.58,20250224,2575,8.16,20250113,3870,-28.04,20240320,2100,32.62,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250306,130502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2765,-25,5,-0.90,267359427,96247,56.39,2795,2815,2755,3625,1955,2790,2777.85,13.52,0,-6518,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2287,98.75,1.28,12,0.12,28.00,2153.00,3870,20240320,-28.55,2100,20240805,31.67,3080,-10.23,20250224,2575,7.38,20250113,3870,-28.55,20240320,2100,31.67,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250306,120503,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,5,2,0.18,233285572,83961,49.19,2795,2815,2755,3625,1955,2790,2778.50,13.52,0,-1342,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2312,99.82,1.30,12,0.10,28.00,2153.00,3870,20240320,-27.78,2100,20240805,33.10,3080,-9.25,20250224,2575,8.54,20250113,3870,-27.78,20240320,2100,33.10,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250306,110501,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,5,2,0.18,206778347,74466,43.63,2795,2815,2755,3625,1955,2790,2776.82,13.52,0,-8007,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2312,99.82,1.30,12,0.09,28.00,2153.00,3870,20240320,-27.78,2100,20240805,33.10,3080,-9.25,20250224,2575,8.54,20250113,3870,-27.78,20240320,2100,33.10,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250306,100502,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2790,0,3,0.00,125204076,45180,26.47,2795,2815,2755,3625,1955,2790,2771.23,13.52,0,-13882,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2308,99.64,1.30,12,0.05,28.00,2153.00,3870,20240320,-27.91,2100,20240805,32.86,3080,-9.42,20250224,2575,8.35,20250113,3870,-27.91,20240320,2100,32.86,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250306,090505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2755,-35,5,-1.25,19129505,6902,4.04,2795,2795,2755,3625,1955,2790,2771.59,13.52,0,-4288,2846,2817,2781,2752,2716,2832,2767,414,835,500,2060,5,1,82723147,2279,98.39,1.28,12,0.01,28.00,2153.00,3870,20240320,-28.81,2100,20240805,31.19,3080,-10.55,20250224,2575,6.99,20250113,3870,-28.81,20240320,2100,31.19,20240805,3.56,N,048870,500,413 억,,11181169,N,N,24,N,00,N
20250305,160458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2790,5,2,0.18,472312070,170578,63.70,2765,2810,2745,3620,1950,2785,2768.89,13.54,0,-16509,2891,2837,2776,2722,2661,2865,2750,414,835,500,2060,5,1,82723147,2308,99.64,1.30,12,0.21,28.00,2153.00,3870,20240320,-27.91,2100,20240805,32.86,3080,-9.42,20250224,2575,8.35,20250113,3870,-27.91,20240320,2100,32.86,20240805,3.52,N,048870,500,413 억,,11196748,N,N,24,N,00,N
20250305,150459,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2765,-20,5,-0.72,400086185,144565,53.99,2765,2810,2745,3620,1950,2785,2767.52,13.54,0,-8513,2891,2837,2776,2722,2661,2865,2750,414,835,500,2060,5,1,82723147,2287,98.75,1.28,12,0.17,28.00,2153.00,3870,20240320,-28.55,2100,20240805,31.67,3080,-10.23,20250224,2575,7.38,20250113,3870,-28.55,20240320,2100,31.67,20240805,3.52,N,048870,500,413 억,,11196748,N,N,5,N,00,N
20250305,140458,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2770,-15,5,-0.54,370688115,133959,50.03,2765,2810,2745,3620,1950,2785,2767.18,13.54,0,-8697,2891,2837,2776,2722,2661,2865,2750,414,835,500,2060,5,1,82723147,2291,98.93,1.29,12,0.16,28.00,2153.00,3870,20240320,-28.42,2100,20240805,31.90,3080,-10.06,20250224,2575,7.57,20250113,3870,-28.42,20240320,2100,31.90,20240805,3.52,N,048870,500,413 억,,11196748,N,N,5,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 20250306 160504 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2785 -5 5 -0.18 393084552 141562 82.94 2795 2815 2755 3625 1955 2790 2776.76 13.52 0 -16928 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2304 99.46 1.29 12 0.17 28.00 2153.00 3870 20240320 -28.04 2100 20240805 32.62 3080 -9.58 20250224 2575 8.16 20250113 3870 -28.04 20240320 2100 32.62 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
3 20250306 150503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2765 -25 5 -0.90 327976807 118116 69.21 2795 2815 2755 3625 1955 2790 2776.73 13.52 0 -13632 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2287 98.75 1.28 12 0.14 28.00 2153.00 3870 20240320 -28.55 2100 20240805 31.67 3080 -10.23 20250224 2575 7.38 20250113 3870 -28.55 20240320 2100 31.67 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
4 20250306 140502 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2785 -5 5 -0.18 281497422 101337 59.38 2795 2815 2755 3625 1955 2790 2777.83 13.52 0 -8694 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2304 99.46 1.29 12 0.12 28.00 2153.00 3870 20240320 -28.04 2100 20240805 32.62 3080 -9.58 20250224 2575 8.16 20250113 3870 -28.04 20240320 2100 32.62 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
5 20250306 130502 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2765 -25 5 -0.90 267359427 96247 56.39 2795 2815 2755 3625 1955 2790 2777.85 13.52 0 -6518 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2287 98.75 1.28 12 0.12 28.00 2153.00 3870 20240320 -28.55 2100 20240805 31.67 3080 -10.23 20250224 2575 7.38 20250113 3870 -28.55 20240320 2100 31.67 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
6 20250306 120503 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2795 5 2 0.18 233285572 83961 49.19 2795 2815 2755 3625 1955 2790 2778.50 13.52 0 -1342 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2312 99.82 1.30 12 0.10 28.00 2153.00 3870 20240320 -27.78 2100 20240805 33.10 3080 -9.25 20250224 2575 8.54 20250113 3870 -27.78 20240320 2100 33.10 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
7 20250306 110501 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2795 5 2 0.18 206778347 74466 43.63 2795 2815 2755 3625 1955 2790 2776.82 13.52 0 -8007 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2312 99.82 1.30 12 0.09 28.00 2153.00 3870 20240320 -27.78 2100 20240805 33.10 3080 -9.25 20250224 2575 8.54 20250113 3870 -27.78 20240320 2100 33.10 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
8 20250306 100502 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2790 0 3 0.00 125204076 45180 26.47 2795 2815 2755 3625 1955 2790 2771.23 13.52 0 -13882 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2308 99.64 1.30 12 0.05 28.00 2153.00 3870 20240320 -27.91 2100 20240805 32.86 3080 -9.42 20250224 2575 8.35 20250113 3870 -27.91 20240320 2100 32.86 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
9 20250306 090505 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2755 -35 5 -1.25 19129505 6902 4.04 2795 2795 2755 3625 1955 2790 2771.59 13.52 0 -4288 2846 2817 2781 2752 2716 2832 2767 414 835 500 2060 5 1 82723147 2279 98.39 1.28 12 0.01 28.00 2153.00 3870 20240320 -28.81 2100 20240805 31.19 3080 -10.55 20250224 2575 6.99 20250113 3870 -28.81 20240320 2100 31.19 20240805 3.56 N 048870 500 413 억 11181169 N N 24 N 00 N
10 20250305 160458 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2790 5 2 0.18 472312070 170578 63.70 2765 2810 2745 3620 1950 2785 2768.89 13.54 0 -16509 2891 2837 2776 2722 2661 2865 2750 414 835 500 2060 5 1 82723147 2308 99.64 1.30 12 0.21 28.00 2153.00 3870 20240320 -27.91 2100 20240805 32.86 3080 -9.42 20250224 2575 8.35 20250113 3870 -27.91 20240320 2100 32.86 20240805 3.52 N 048870 500 413 억 11196748 N N 24 N 00 N
11 20250305 150459 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2765 -20 5 -0.72 400086185 144565 53.99 2765 2810 2745 3620 1950 2785 2767.52 13.54 0 -8513 2891 2837 2776 2722 2661 2865 2750 414 835 500 2060 5 1 82723147 2287 98.75 1.28 12 0.17 28.00 2153.00 3870 20240320 -28.55 2100 20240805 31.67 3080 -10.23 20250224 2575 7.38 20250113 3870 -28.55 20240320 2100 31.67 20240805 3.52 N 048870 500 413 억 11196748 N N 5 N 00 N
12 20250305 140458 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2770 -15 5 -0.54 370688115 133959 50.03 2765 2810 2745 3620 1950 2785 2767.18 13.54 0 -8697 2891 2837 2776 2722 2661 2865 2750 414 835 500 2060 5 1 82723147 2291 98.93 1.29 12 0.16 28.00 2153.00 3870 20240320 -28.42 2100 20240805 31.90 3080 -10.06 20250224 2575 7.57 20250113 3870 -28.42 20240320 2100 31.90 20240805 3.52 N 048870 500 413 억 11196748 N N 5 N 00 N