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
095270/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
20250306,160710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4710,365,2,8.40,751961545,160648,131.89,4360,4970,4315,5640,3045,4345,4680.79,0.31,0,1937,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,705,107.05,1.00,12,1.07,44.00,4713.00,7810,20240716,-39.69,3190,20241209,47.65,4970,-5.23,20250306,3655,28.86,20250203,7810,-39.69,20240716,3190,47.65,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250306,150709,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4695,350,2,8.06,735978875,157248,129.10,4360,4970,4315,5640,3045,4345,4680.37,0.31,0,2269,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,703,106.70,1.00,12,1.05,44.00,4713.00,7810,20240716,-39.88,3190,20241209,47.18,4970,-5.53,20250306,3655,28.45,20250203,7810,-39.88,20240716,3190,47.18,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250306,140708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4635,290,2,6.67,690019865,147291,120.92,4360,4970,4315,5640,3045,4345,4684.74,0.31,0,621,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,694,105.34,0.98,12,0.98,44.00,4713.00,7810,20240716,-40.65,3190,20241209,45.30,4970,-6.74,20250306,3655,26.81,20250203,7810,-40.65,20240716,3190,45.30,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250306,130710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4680,335,2,7.71,632850860,134951,110.79,4360,4970,4315,5640,3045,4345,4689.49,0.31,0,3690,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,701,106.36,0.99,12,0.90,44.00,4713.00,7810,20240716,-40.08,3190,20241209,46.71,4970,-5.84,20250306,3655,28.04,20250203,7810,-40.08,20240716,3190,46.71,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250306,120708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4695,350,2,8.06,623084614,132869,109.08,4360,4970,4315,5640,3045,4345,4689.47,0.31,0,3550,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,703,106.70,1.00,12,0.89,44.00,4713.00,7810,20240716,-39.88,3190,20241209,47.18,4970,-5.53,20250306,3655,28.45,20250203,7810,-39.88,20240716,3190,47.18,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250306,110706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4640,295,2,6.79,603749212,128743,105.70,4360,4970,4315,5640,3045,4345,4689.57,0.31,0,3117,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,695,105.45,0.98,12,0.86,44.00,4713.00,7810,20240716,-40.59,3190,20241209,45.45,4970,-6.64,20250306,3655,26.95,20250203,7810,-40.59,20240716,3190,45.45,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250306,100708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4810,465,2,10.70,457060920,97813,80.30,4360,4970,4315,5640,3045,4345,4672.80,0.31,0,3906,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,720,109.32,1.02,12,0.65,44.00,4713.00,7810,20240716,-38.41,3190,20241209,50.78,4970,-3.22,20250306,3655,31.60,20250203,7810,-38.41,20240716,3190,50.78,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250306,090712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4375,30,2,0.69,2175380,499,0.41,4360,4375,4315,5640,3045,4345,4359.48,0.31,0,-3,4558,4451,4363,4256,4168,4505,4310,75,1295,500,3040,5,1,14971256,655,99.43,0.93,12,0.00,44.00,4713.00,7810,20240716,-43.98,3190,20241209,37.15,4680,-6.52,20250304,3655,19.70,20250203,7810,-43.98,20240716,3190,37.15,20241209,0.02,N,095270,500,74 억,,45914,N,N,0,N,00,N
20250305,160701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4345,15,2,0.35,526367689,121533,49.86,4330,4470,4275,5620,3035,4330,4331.07,0.21,0,14927,5183,4756,4253,3826,3323,4970,4040,75,1290,500,3030,5,1,14971256,651,98.75,0.92,12,0.81,44.00,4713.00,7810,20240716,-44.37,3190,20241209,36.21,4680,-7.16,20250304,3655,18.88,20250203,7810,-44.37,20240716,3190,36.21,20241209,0.02,N,095270,500,74 억,,30979,N,N,0,N,00,N
20250305,150704,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4320,-10,5,-0.23,503037334,116136,47.65,4330,4470,4275,5620,3035,4330,4331.45,0.21,0,15651,5183,4756,4253,3826,3323,4970,4040,75,1290,500,3030,5,1,14971256,647,98.18,0.92,12,0.78,44.00,4713.00,7810,20240716,-44.69,3190,20241209,35.42,4680,-7.69,20250304,3655,18.19,20250203,7810,-44.69,20240716,3190,35.42,20241209,0.02,N,095270,500,74 억,,30979,N,N,0,N,00,N
20250305,140702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4280,-50,5,-1.15,474560512,109511,44.93,4330,4470,4275,5620,3035,4330,4333.45,0.21,0,16705,5183,4756,4253,3826,3323,4970,4040,75,1290,500,3030,5,1,14971256,641,97.27,0.91,12,0.73,44.00,4713.00,7810,20240716,-45.20,3190,20241209,34.17,4680,-8.55,20250304,3655,17.10,20250203,7810,-45.20,20240716,3190,34.17,20241209,0.02,N,095270,500,74 억,,30979,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 20250306 160710 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4710 365 2 8.40 751961545 160648 131.89 4360 4970 4315 5640 3045 4345 4680.79 0.31 0 1937 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 705 107.05 1.00 12 1.07 44.00 4713.00 7810 20240716 -39.69 3190 20241209 47.65 4970 -5.23 20250306 3655 28.86 20250203 7810 -39.69 20240716 3190 47.65 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
3 20250306 150709 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4695 350 2 8.06 735978875 157248 129.10 4360 4970 4315 5640 3045 4345 4680.37 0.31 0 2269 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 703 106.70 1.00 12 1.05 44.00 4713.00 7810 20240716 -39.88 3190 20241209 47.18 4970 -5.53 20250306 3655 28.45 20250203 7810 -39.88 20240716 3190 47.18 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
4 20250306 140708 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4635 290 2 6.67 690019865 147291 120.92 4360 4970 4315 5640 3045 4345 4684.74 0.31 0 621 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 694 105.34 0.98 12 0.98 44.00 4713.00 7810 20240716 -40.65 3190 20241209 45.30 4970 -6.74 20250306 3655 26.81 20250203 7810 -40.65 20240716 3190 45.30 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
5 20250306 130710 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4680 335 2 7.71 632850860 134951 110.79 4360 4970 4315 5640 3045 4345 4689.49 0.31 0 3690 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 701 106.36 0.99 12 0.90 44.00 4713.00 7810 20240716 -40.08 3190 20241209 46.71 4970 -5.84 20250306 3655 28.04 20250203 7810 -40.08 20240716 3190 46.71 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
6 20250306 120708 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4695 350 2 8.06 623084614 132869 109.08 4360 4970 4315 5640 3045 4345 4689.47 0.31 0 3550 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 703 106.70 1.00 12 0.89 44.00 4713.00 7810 20240716 -39.88 3190 20241209 47.18 4970 -5.53 20250306 3655 28.45 20250203 7810 -39.88 20240716 3190 47.18 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
7 20250306 110706 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4640 295 2 6.79 603749212 128743 105.70 4360 4970 4315 5640 3045 4345 4689.57 0.31 0 3117 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 695 105.45 0.98 12 0.86 44.00 4713.00 7810 20240716 -40.59 3190 20241209 45.45 4970 -6.64 20250306 3655 26.95 20250203 7810 -40.59 20240716 3190 45.45 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
8 20250306 100708 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4810 465 2 10.70 457060920 97813 80.30 4360 4970 4315 5640 3045 4345 4672.80 0.31 0 3906 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 720 109.32 1.02 12 0.65 44.00 4713.00 7810 20240716 -38.41 3190 20241209 50.78 4970 -3.22 20250306 3655 31.60 20250203 7810 -38.41 20240716 3190 50.78 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
9 20250306 090712 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4375 30 2 0.69 2175380 499 0.41 4360 4375 4315 5640 3045 4345 4359.48 0.31 0 -3 4558 4451 4363 4256 4168 4505 4310 75 1295 500 3040 5 1 14971256 655 99.43 0.93 12 0.00 44.00 4713.00 7810 20240716 -43.98 3190 20241209 37.15 4680 -6.52 20250304 3655 19.70 20250203 7810 -43.98 20240716 3190 37.15 20241209 0.02 N 095270 500 74 억 45914 N N 0 N 00 N
10 20250305 160701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4345 15 2 0.35 526367689 121533 49.86 4330 4470 4275 5620 3035 4330 4331.07 0.21 0 14927 5183 4756 4253 3826 3323 4970 4040 75 1290 500 3030 5 1 14971256 651 98.75 0.92 12 0.81 44.00 4713.00 7810 20240716 -44.37 3190 20241209 36.21 4680 -7.16 20250304 3655 18.88 20250203 7810 -44.37 20240716 3190 36.21 20241209 0.02 N 095270 500 74 억 30979 N N 0 N 00 N
11 20250305 150704 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4320 -10 5 -0.23 503037334 116136 47.65 4330 4470 4275 5620 3035 4330 4331.45 0.21 0 15651 5183 4756 4253 3826 3323 4970 4040 75 1290 500 3030 5 1 14971256 647 98.18 0.92 12 0.78 44.00 4713.00 7810 20240716 -44.69 3190 20241209 35.42 4680 -7.69 20250304 3655 18.19 20250203 7810 -44.69 20240716 3190 35.42 20241209 0.02 N 095270 500 74 억 30979 N N 0 N 00 N
12 20250305 140702 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4280 -50 5 -1.15 474560512 109511 44.93 4330 4470 4275 5620 3035 4330 4333.45 0.21 0 16705 5183 4756 4253 3826 3323 4970 4040 75 1290 500 3030 5 1 14971256 641 97.27 0.91 12 0.73 44.00 4713.00 7810 20240716 -45.20 3190 20241209 34.17 4680 -8.55 20250304 3655 17.10 20250203 7810 -45.20 20240716 3190 34.17 20241209 0.02 N 095270 500 74 억 30979 N N 0 N 00 N