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
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
20250306,161057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4450,-60,5,-1.33,492410397,110506,71.67,4500,4530,4420,5860,3160,4510,4455.96,25.31,0,27751,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,736,-3.41,4.06,12,0.67,-1305.00,1096.00,23700,20240809,-81.22,3360,20240418,32.44,7690,-42.13,20250106,4420,0.68,20250306,23700,-81.22,20240809,3360,32.44,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250306,151056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4457,-53,5,-1.18,472176026,105963,68.73,4500,4530,4420,5860,3160,4510,4456.05,25.31,0,25140,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,737,-3.42,4.07,12,0.64,-1305.00,1096.00,23700,20240809,-81.19,3360,20240418,32.65,7690,-42.04,20250106,4420,0.84,20250306,23700,-81.19,20240809,3360,32.65,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250306,141056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4430,-80,5,-1.77,372096597,83468,54.14,4500,4530,4420,5860,3160,4510,4457.96,25.31,0,15416,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,733,-3.39,4.04,12,0.50,-1305.00,1096.00,23700,20240809,-81.31,3360,20240418,31.85,7690,-42.39,20250106,4420,0.23,20250306,23700,-81.31,20240809,3360,31.85,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250306,131056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4462,-48,5,-1.06,294179475,65907,42.75,4500,4530,4432,5860,3160,4510,4463.55,25.31,0,11245,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,738,-3.42,4.07,12,0.40,-1305.00,1096.00,23700,20240809,-81.17,3360,20240418,32.80,7690,-41.98,20250106,4432,0.68,20250306,23700,-81.17,20240809,3360,32.80,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250306,121056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4470,-40,5,-0.89,251222465,56250,36.48,4500,4530,4432,5860,3160,4510,4466.18,25.31,0,10336,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,739,-3.43,4.08,12,0.34,-1305.00,1096.00,23700,20240809,-81.14,3360,20240418,33.04,7690,-41.87,20250106,4432,0.86,20250306,23700,-81.14,20240809,3360,33.04,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250306,111052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4455,-55,5,-1.22,177083186,39640,25.71,4500,4530,4432,5860,3160,4510,4467.29,25.31,0,3390,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,737,-3.41,4.06,12,0.24,-1305.00,1096.00,23700,20240809,-81.20,3360,20240418,32.59,7690,-42.07,20250106,4432,0.52,20250306,23700,-81.20,20240809,3360,32.59,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250306,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,-70,5,-1.55,141878806,31752,20.59,4500,4530,4432,5860,3160,4510,4468.34,25.31,0,1600,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,734,-3.40,4.05,12,0.19,-1305.00,1096.00,23700,20240809,-81.27,3360,20240418,32.14,7690,-42.26,20250106,4432,0.18,20250306,23700,-81.27,20240809,3360,32.14,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250306,091059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4485,-25,5,-0.55,39420318,8774,5.69,4500,4530,4475,5860,3160,4510,4492.86,25.31,0,1611,4710,4610,4555,4455,4400,4582,4427,83,1350,500,2790,5,1,16542411,742,-3.44,4.09,12,0.05,-1305.00,1096.00,23700,20240809,-81.08,3360,20240418,33.48,7690,-41.68,20250106,4475,0.22,20250306,23700,-81.08,20240809,3360,33.48,20240418,2.29,N,317690,500,82 억,,4187704,N,N,0,N,00,N
20250305,161043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4510,-80,5,-1.74,687798832,151101,80.95,4590,4655,4500,5960,3215,4590,4552.39,25.28,0,21164,4800,4695,4630,4525,4460,4662,4492,83,1370,500,2840,5,1,16542411,746,-3.46,4.11,12,0.91,-1305.00,1096.00,23700,20240809,-80.97,3360,20240418,34.23,7690,-41.35,20250106,4500,0.22,20250305,23700,-80.97,20240809,3360,34.23,20240418,2.27,N,317690,500,82 억,,4181663,N,N,0,N,00,N
20250305,151048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4550,-40,5,-0.87,631388483,138611,74.25,4590,4655,4500,5960,3215,4590,4555.11,25.28,0,18163,4800,4695,4630,4525,4460,4662,4492,83,1370,500,2840,5,1,16542411,753,-3.49,4.15,12,0.84,-1305.00,1096.00,23700,20240809,-80.80,3360,20240418,35.42,7690,-40.83,20250106,4500,1.11,20250305,23700,-80.80,20240809,3360,35.42,20240418,2.27,N,317690,500,82 억,,4181663,N,N,0,N,00,N
20250305,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4545,-45,5,-0.98,527918001,115797,62.03,4590,4655,4500,5960,3215,4590,4559.00,25.28,0,5997,4800,4695,4630,4525,4460,4662,4492,83,1370,500,2840,5,1,16542411,752,-3.48,4.15,12,0.70,-1305.00,1096.00,23700,20240809,-80.82,3360,20240418,35.27,7690,-40.90,20250106,4500,1.00,20250305,23700,-80.82,20240809,3360,35.27,20240418,2.27,N,317690,500,82 억,,4181663,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 161057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4450 -60 5 -1.33 492410397 110506 71.67 4500 4530 4420 5860 3160 4510 4455.96 25.31 0 27751 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 736 -3.41 4.06 12 0.67 -1305.00 1096.00 23700 20240809 -81.22 3360 20240418 32.44 7690 -42.13 20250106 4420 0.68 20250306 23700 -81.22 20240809 3360 32.44 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
3 20250306 151056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4457 -53 5 -1.18 472176026 105963 68.73 4500 4530 4420 5860 3160 4510 4456.05 25.31 0 25140 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 737 -3.42 4.07 12 0.64 -1305.00 1096.00 23700 20240809 -81.19 3360 20240418 32.65 7690 -42.04 20250106 4420 0.84 20250306 23700 -81.19 20240809 3360 32.65 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
4 20250306 141056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4430 -80 5 -1.77 372096597 83468 54.14 4500 4530 4420 5860 3160 4510 4457.96 25.31 0 15416 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 733 -3.39 4.04 12 0.50 -1305.00 1096.00 23700 20240809 -81.31 3360 20240418 31.85 7690 -42.39 20250106 4420 0.23 20250306 23700 -81.31 20240809 3360 31.85 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
5 20250306 131056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4462 -48 5 -1.06 294179475 65907 42.75 4500 4530 4432 5860 3160 4510 4463.55 25.31 0 11245 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 738 -3.42 4.07 12 0.40 -1305.00 1096.00 23700 20240809 -81.17 3360 20240418 32.80 7690 -41.98 20250106 4432 0.68 20250306 23700 -81.17 20240809 3360 32.80 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
6 20250306 121056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4470 -40 5 -0.89 251222465 56250 36.48 4500 4530 4432 5860 3160 4510 4466.18 25.31 0 10336 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 739 -3.43 4.08 12 0.34 -1305.00 1096.00 23700 20240809 -81.14 3360 20240418 33.04 7690 -41.87 20250106 4432 0.86 20250306 23700 -81.14 20240809 3360 33.04 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
7 20250306 111052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4455 -55 5 -1.22 177083186 39640 25.71 4500 4530 4432 5860 3160 4510 4467.29 25.31 0 3390 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 737 -3.41 4.06 12 0.24 -1305.00 1096.00 23700 20240809 -81.20 3360 20240418 32.59 7690 -42.07 20250106 4432 0.52 20250306 23700 -81.20 20240809 3360 32.59 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
8 20250306 101055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4440 -70 5 -1.55 141878806 31752 20.59 4500 4530 4432 5860 3160 4510 4468.34 25.31 0 1600 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 734 -3.40 4.05 12 0.19 -1305.00 1096.00 23700 20240809 -81.27 3360 20240418 32.14 7690 -42.26 20250106 4432 0.18 20250306 23700 -81.27 20240809 3360 32.14 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
9 20250306 091059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4485 -25 5 -0.55 39420318 8774 5.69 4500 4530 4475 5860 3160 4510 4492.86 25.31 0 1611 4710 4610 4555 4455 4400 4582 4427 83 1350 500 2790 5 1 16542411 742 -3.44 4.09 12 0.05 -1305.00 1096.00 23700 20240809 -81.08 3360 20240418 33.48 7690 -41.68 20250106 4475 0.22 20250306 23700 -81.08 20240809 3360 33.48 20240418 2.29 N 317690 500 82 억 4187704 N N 0 N 00 N
10 20250305 161043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4510 -80 5 -1.74 687798832 151101 80.95 4590 4655 4500 5960 3215 4590 4552.39 25.28 0 21164 4800 4695 4630 4525 4460 4662 4492 83 1370 500 2840 5 1 16542411 746 -3.46 4.11 12 0.91 -1305.00 1096.00 23700 20240809 -80.97 3360 20240418 34.23 7690 -41.35 20250106 4500 0.22 20250305 23700 -80.97 20240809 3360 34.23 20240418 2.27 N 317690 500 82 억 4181663 N N 0 N 00 N
11 20250305 151048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4550 -40 5 -0.87 631388483 138611 74.25 4590 4655 4500 5960 3215 4590 4555.11 25.28 0 18163 4800 4695 4630 4525 4460 4662 4492 83 1370 500 2840 5 1 16542411 753 -3.49 4.15 12 0.84 -1305.00 1096.00 23700 20240809 -80.80 3360 20240418 35.42 7690 -40.83 20250106 4500 1.11 20250305 23700 -80.80 20240809 3360 35.42 20240418 2.27 N 317690 500 82 억 4181663 N N 0 N 00 N
12 20250305 141047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4545 -45 5 -0.98 527918001 115797 62.03 4590 4655 4500 5960 3215 4590 4559.00 25.28 0 5997 4800 4695 4630 4525 4460 4662 4492 83 1370 500 2840 5 1 16542411 752 -3.48 4.15 12 0.70 -1305.00 1096.00 23700 20240809 -80.82 3360 20240418 35.27 7690 -40.90 20250106 4500 1.00 20250305 23700 -80.82 20240809 3360 35.27 20240418 2.27 N 317690 500 82 억 4181663 N N 0 N 00 N