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
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
20250306,160910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4645,-125,5,-2.62,660586350,141351,78.71,4770,4770,4645,6200,3340,4770,4673.39,0.40,0,-39230,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1196,21.81,1.98,12,0.55,213.00,2347.00,6670,20240222,-30.36,3425,20241115,35.62,5650,-17.79,20250206,4005,15.98,20250102,6280,-26.04,20240812,3425,35.62,20241115,4.84,N,208370,500,128 억,,102420,N,N,114,N,00,N
20250306,150909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4650,-120,5,-2.52,615747540,131708,73.34,4770,4770,4650,6200,3340,4770,4675.10,0.40,0,-37231,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1197,21.83,1.98,12,0.51,213.00,2347.00,6670,20240222,-30.28,3425,20241115,35.77,5650,-17.70,20250206,4005,16.10,20250102,6280,-25.96,20240812,3425,35.77,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N
20250306,140908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4680,-90,5,-1.89,523912425,111988,62.36,4770,4770,4650,6200,3340,4770,4678.29,0.40,0,-25746,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1205,21.97,1.99,12,0.44,213.00,2347.00,6670,20240222,-29.84,3425,20241115,36.64,5650,-17.17,20250206,4005,16.85,20250102,6280,-25.48,20240812,3425,36.64,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N
20250306,130909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4680,-90,5,-1.89,495881046,105982,59.01,4770,4770,4650,6200,3340,4770,4678.92,0.40,0,-25297,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1205,21.97,1.99,12,0.41,213.00,2347.00,6670,20240222,-29.84,3425,20241115,36.64,5650,-17.17,20250206,4005,16.85,20250102,6280,-25.48,20240812,3425,36.64,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N
20250306,120908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4680,-90,5,-1.89,428652636,91583,50.99,4770,4770,4650,6200,3340,4770,4680.48,0.40,0,-16049,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1205,21.97,1.99,12,0.36,213.00,2347.00,6670,20240222,-29.84,3425,20241115,36.64,5650,-17.17,20250206,4005,16.85,20250102,6280,-25.48,20240812,3425,36.64,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N
20250306,110905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4695,-75,5,-1.57,390817388,83493,46.49,4770,4770,4650,6200,3340,4770,4680.84,0.40,0,-10691,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1209,22.04,2.00,12,0.32,213.00,2347.00,6670,20240222,-29.61,3425,20241115,37.08,5650,-16.90,20250206,4005,17.23,20250102,6280,-25.24,20240812,3425,37.08,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N
20250306,100908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4652,-118,5,-2.47,298042453,63591,35.41,4770,4770,4650,6200,3340,4770,4686.87,0.40,0,-14477,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1197,21.84,1.98,12,0.25,213.00,2347.00,6670,20240222,-30.25,3425,20241115,35.82,5650,-17.66,20250206,4005,16.15,20250102,6280,-25.92,20240812,3425,35.82,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N
20250306,090911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4705,-65,5,-1.36,73732470,15665,8.72,4770,4770,4685,6200,3340,4770,4706.83,0.40,0,3661,4903,4836,4703,4636,4503,4870,4670,129,1430,500,3430,5,1,25740564,1211,22.09,2.00,12,0.06,213.00,2347.00,6670,20240222,-29.46,3425,20241115,37.37,5650,-16.73,20250206,4005,17.48,20250102,6280,-25.08,20240812,3425,37.37,20241115,4.84,N,208370,500,128 억,,102420,N,N,14,N,00,N
20250305,160858,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4770,180,2,3.92,833554634,176705,92.62,4580,4770,4570,5960,3215,4590,4717.18,0.38,0,4788,4796,4692,4596,4492,4396,4745,4545,129,1370,500,3300,5,1,25740564,1228,22.39,2.03,12,0.69,213.00,2347.00,6850,20240221,-30.36,3425,20241115,39.27,5650,-15.58,20250206,4005,19.10,20250102,6280,-24.04,20240812,3425,39.27,20241115,5.00,N,208370,500,128 억,,98351,N,N,14,N,00,N
20250305,150902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4755,165,2,3.59,784221389,166351,87.19,4580,4770,4570,5960,3215,4590,4714.29,0.38,0,575,4796,4692,4596,4492,4396,4745,4545,129,1370,500,3300,5,1,25740564,1224,22.32,2.03,12,0.65,213.00,2347.00,6850,20240221,-30.58,3425,20241115,38.83,5650,-15.84,20250206,4005,18.73,20250102,6280,-24.28,20240812,3425,38.83,20241115,5.00,N,208370,500,128 억,,98351,N,N,56,N,00,N
20250305,140901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4745,155,2,3.38,658419264,139838,73.30,4580,4770,4570,5960,3215,4590,4708.48,0.38,0,-768,4796,4692,4596,4492,4396,4745,4545,129,1370,500,3300,5,1,25740564,1221,22.28,2.02,12,0.54,213.00,2347.00,6850,20240221,-30.73,3425,20241115,38.54,5650,-16.02,20250206,4005,18.48,20250102,6280,-24.44,20240812,3425,38.54,20241115,5.00,N,208370,500,128 억,,98351,N,N,56,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 160910 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4645 -125 5 -2.62 660586350 141351 78.71 4770 4770 4645 6200 3340 4770 4673.39 0.40 0 -39230 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1196 21.81 1.98 12 0.55 213.00 2347.00 6670 20240222 -30.36 3425 20241115 35.62 5650 -17.79 20250206 4005 15.98 20250102 6280 -26.04 20240812 3425 35.62 20241115 4.84 N 208370 500 128 억 102420 N N 114 N 00 N
3 20250306 150909 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4650 -120 5 -2.52 615747540 131708 73.34 4770 4770 4650 6200 3340 4770 4675.10 0.40 0 -37231 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1197 21.83 1.98 12 0.51 213.00 2347.00 6670 20240222 -30.28 3425 20241115 35.77 5650 -17.70 20250206 4005 16.10 20250102 6280 -25.96 20240812 3425 35.77 20241115 4.84 N 208370 500 128 억 102420 N N 14 N 00 N
4 20250306 140908 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4680 -90 5 -1.89 523912425 111988 62.36 4770 4770 4650 6200 3340 4770 4678.29 0.40 0 -25746 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1205 21.97 1.99 12 0.44 213.00 2347.00 6670 20240222 -29.84 3425 20241115 36.64 5650 -17.17 20250206 4005 16.85 20250102 6280 -25.48 20240812 3425 36.64 20241115 4.84 N 208370 500 128 억 102420 N N 14 N 00 N
5 20250306 130909 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4680 -90 5 -1.89 495881046 105982 59.01 4770 4770 4650 6200 3340 4770 4678.92 0.40 0 -25297 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1205 21.97 1.99 12 0.41 213.00 2347.00 6670 20240222 -29.84 3425 20241115 36.64 5650 -17.17 20250206 4005 16.85 20250102 6280 -25.48 20240812 3425 36.64 20241115 4.84 N 208370 500 128 억 102420 N N 14 N 00 N
6 20250306 120908 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4680 -90 5 -1.89 428652636 91583 50.99 4770 4770 4650 6200 3340 4770 4680.48 0.40 0 -16049 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1205 21.97 1.99 12 0.36 213.00 2347.00 6670 20240222 -29.84 3425 20241115 36.64 5650 -17.17 20250206 4005 16.85 20250102 6280 -25.48 20240812 3425 36.64 20241115 4.84 N 208370 500 128 억 102420 N N 14 N 00 N
7 20250306 110905 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4695 -75 5 -1.57 390817388 83493 46.49 4770 4770 4650 6200 3340 4770 4680.84 0.40 0 -10691 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1209 22.04 2.00 12 0.32 213.00 2347.00 6670 20240222 -29.61 3425 20241115 37.08 5650 -16.90 20250206 4005 17.23 20250102 6280 -25.24 20240812 3425 37.08 20241115 4.84 N 208370 500 128 억 102420 N N 14 N 00 N
8 20250306 100908 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4652 -118 5 -2.47 298042453 63591 35.41 4770 4770 4650 6200 3340 4770 4686.87 0.40 0 -14477 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1197 21.84 1.98 12 0.25 213.00 2347.00 6670 20240222 -30.25 3425 20241115 35.82 5650 -17.66 20250206 4005 16.15 20250102 6280 -25.92 20240812 3425 35.82 20241115 4.84 N 208370 500 128 억 102420 N N 14 N 00 N
9 20250306 090911 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4705 -65 5 -1.36 73732470 15665 8.72 4770 4770 4685 6200 3340 4770 4706.83 0.40 0 3661 4903 4836 4703 4636 4503 4870 4670 129 1430 500 3430 5 1 25740564 1211 22.09 2.00 12 0.06 213.00 2347.00 6670 20240222 -29.46 3425 20241115 37.37 5650 -16.73 20250206 4005 17.48 20250102 6280 -25.08 20240812 3425 37.37 20241115 4.84 N 208370 500 128 억 102420 N N 14 N 00 N
10 20250305 160858 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4770 180 2 3.92 833554634 176705 92.62 4580 4770 4570 5960 3215 4590 4717.18 0.38 0 4788 4796 4692 4596 4492 4396 4745 4545 129 1370 500 3300 5 1 25740564 1228 22.39 2.03 12 0.69 213.00 2347.00 6850 20240221 -30.36 3425 20241115 39.27 5650 -15.58 20250206 4005 19.10 20250102 6280 -24.04 20240812 3425 39.27 20241115 5.00 N 208370 500 128 억 98351 N N 14 N 00 N
11 20250305 150902 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4755 165 2 3.59 784221389 166351 87.19 4580 4770 4570 5960 3215 4590 4714.29 0.38 0 575 4796 4692 4596 4492 4396 4745 4545 129 1370 500 3300 5 1 25740564 1224 22.32 2.03 12 0.65 213.00 2347.00 6850 20240221 -30.58 3425 20241115 38.83 5650 -15.84 20250206 4005 18.73 20250102 6280 -24.28 20240812 3425 38.83 20241115 5.00 N 208370 500 128 억 98351 N N 56 N 00 N
12 20250305 140901 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4745 155 2 3.38 658419264 139838 73.30 4580 4770 4570 5960 3215 4590 4708.48 0.38 0 -768 4796 4692 4596 4492 4396 4745 4545 129 1370 500 3300 5 1 25740564 1221 22.28 2.02 12 0.54 213.00 2347.00 6850 20240221 -30.73 3425 20241115 38.54 5650 -16.02 20250206 4005 18.48 20250102 6280 -24.44 20240812 3425 38.54 20241115 5.00 N 208370 500 128 억 98351 N N 56 N 00 N