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
347890/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
20250306,161119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,60,2,1.14,25379770,4772,30.31,5260,5370,5260,6830,3690,5260,5318.48,0.17,0,-314,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,900,14.15,1.19,12,0.03,376.00,4459.00,8080,20240222,-34.16,4805,20241209,10.72,5980,-11.04,20250219,5150,3.30,20250205,7850,-32.23,20240313,4805,10.72,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250306,151119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,60,2,1.14,24533890,4613,29.30,5260,5370,5260,6830,3690,5260,5318.42,0.17,0,-308,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,900,14.15,1.19,12,0.03,376.00,4459.00,8080,20240222,-34.16,4805,20241209,10.72,5980,-11.04,20250219,5150,3.30,20250205,7850,-32.23,20240313,4805,10.72,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250306,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,90,2,1.71,22446570,4221,26.81,5260,5370,5260,6830,3690,5260,5317.83,0.17,0,-39,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,905,14.23,1.20,12,0.02,376.00,4459.00,8080,20240222,-33.79,4805,20241209,11.34,5980,-10.54,20250219,5150,3.88,20250205,7850,-31.85,20240313,4805,11.34,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250306,131119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,90,2,1.71,17686540,3327,21.13,5260,5370,5260,6830,3690,5260,5316.06,0.17,0,-39,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,905,14.23,1.20,12,0.02,376.00,4459.00,8080,20240222,-33.79,4805,20241209,11.34,5980,-10.54,20250219,5150,3.88,20250205,7850,-31.85,20240313,4805,11.34,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250306,121118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,110,2,2.09,15640820,2945,18.71,5260,5370,5260,6830,3690,5260,5310.97,0.17,0,116,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,908,14.28,1.20,12,0.02,376.00,4459.00,8080,20240222,-33.54,4805,20241209,11.76,5980,-10.20,20250219,5150,4.27,20250205,7850,-31.59,20240313,4805,11.76,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250306,111115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,90,2,1.71,11571120,2185,13.88,5260,5370,5260,6830,3690,5260,5295.71,0.17,0,60,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,905,14.23,1.20,12,0.01,376.00,4459.00,8080,20240222,-33.79,4805,20241209,11.34,5980,-10.54,20250219,5150,3.88,20250205,7850,-31.85,20240313,4805,11.34,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250306,101118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,80,2,1.52,10298090,1947,12.37,5260,5370,5260,6830,3690,5260,5289.21,0.17,0,61,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,903,14.20,1.20,12,0.01,376.00,4459.00,8080,20240222,-33.91,4805,20241209,11.13,5980,-10.70,20250219,5150,3.69,20250205,7850,-31.97,20240313,4805,11.13,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250306,091122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,30,2,0.57,4852350,922,5.86,5260,5290,5260,6830,3690,5260,5262.85,0.17,0,90,5440,5350,5270,5180,5100,5395,5225,17,1570,100,3780,10,1,16913204,895,14.07,1.19,12,0.01,376.00,4459.00,8080,20240222,-34.53,4805,20241209,10.09,5980,-11.54,20250219,5150,2.72,20250205,7850,-32.61,20240313,4805,10.09,20241209,0.80,N,347890,100,16 억,,28206,N,N,0,N,00,N
20250305,161105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5260,10,2,0.19,78562750,15041,119.87,5250,5360,5190,6820,3680,5250,5223.24,0.17,0,-182,5490,5370,5290,5170,5090,5330,5130,17,1570,100,3780,10,1,16913204,890,13.99,1.18,12,0.09,376.00,4459.00,8140,20240221,-35.38,4805,20241209,9.47,5980,-12.04,20250219,5150,2.14,20250205,7850,-32.99,20240313,4805,9.47,20241209,0.80,N,347890,100,16 억,,28425,N,N,0,N,00,N
20250305,151110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,-10,5,-0.19,77110950,14765,117.67,5250,5360,5190,6820,3680,5250,5222.55,0.17,0,92,5490,5370,5290,5170,5090,5330,5130,17,1570,100,3780,10,1,16913204,886,13.94,1.18,12,0.09,376.00,4459.00,8140,20240221,-35.63,4805,20241209,9.05,5980,-12.37,20250219,5150,1.75,20250205,7850,-33.25,20240313,4805,9.05,20241209,0.80,N,347890,100,16 억,,28425,N,N,0,N,00,N
20250305,141109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5260,10,2,0.19,69355060,13287,105.89,5250,5360,5190,6820,3680,5250,5219.77,0.17,0,130,5490,5370,5290,5170,5090,5330,5130,17,1570,100,3780,10,1,16913204,890,13.99,1.18,12,0.08,376.00,4459.00,8140,20240221,-35.38,4805,20241209,9.47,5980,-12.04,20250219,5150,2.14,20250205,7850,-32.99,20240313,4805,9.47,20241209,0.80,N,347890,100,16 억,,28425,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 161119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5320 60 2 1.14 25379770 4772 30.31 5260 5370 5260 6830 3690 5260 5318.48 0.17 0 -314 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 900 14.15 1.19 12 0.03 376.00 4459.00 8080 20240222 -34.16 4805 20241209 10.72 5980 -11.04 20250219 5150 3.30 20250205 7850 -32.23 20240313 4805 10.72 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
3 20250306 151119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5320 60 2 1.14 24533890 4613 29.30 5260 5370 5260 6830 3690 5260 5318.42 0.17 0 -308 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 900 14.15 1.19 12 0.03 376.00 4459.00 8080 20240222 -34.16 4805 20241209 10.72 5980 -11.04 20250219 5150 3.30 20250205 7850 -32.23 20240313 4805 10.72 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
4 20250306 141119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 90 2 1.71 22446570 4221 26.81 5260 5370 5260 6830 3690 5260 5317.83 0.17 0 -39 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 905 14.23 1.20 12 0.02 376.00 4459.00 8080 20240222 -33.79 4805 20241209 11.34 5980 -10.54 20250219 5150 3.88 20250205 7850 -31.85 20240313 4805 11.34 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
5 20250306 131119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 90 2 1.71 17686540 3327 21.13 5260 5370 5260 6830 3690 5260 5316.06 0.17 0 -39 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 905 14.23 1.20 12 0.02 376.00 4459.00 8080 20240222 -33.79 4805 20241209 11.34 5980 -10.54 20250219 5150 3.88 20250205 7850 -31.85 20240313 4805 11.34 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
6 20250306 121118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 110 2 2.09 15640820 2945 18.71 5260 5370 5260 6830 3690 5260 5310.97 0.17 0 116 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 908 14.28 1.20 12 0.02 376.00 4459.00 8080 20240222 -33.54 4805 20241209 11.76 5980 -10.20 20250219 5150 4.27 20250205 7850 -31.59 20240313 4805 11.76 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
7 20250306 111115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 90 2 1.71 11571120 2185 13.88 5260 5370 5260 6830 3690 5260 5295.71 0.17 0 60 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 905 14.23 1.20 12 0.01 376.00 4459.00 8080 20240222 -33.79 4805 20241209 11.34 5980 -10.54 20250219 5150 3.88 20250205 7850 -31.85 20240313 4805 11.34 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
8 20250306 101118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 80 2 1.52 10298090 1947 12.37 5260 5370 5260 6830 3690 5260 5289.21 0.17 0 61 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 903 14.20 1.20 12 0.01 376.00 4459.00 8080 20240222 -33.91 4805 20241209 11.13 5980 -10.70 20250219 5150 3.69 20250205 7850 -31.97 20240313 4805 11.13 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
9 20250306 091122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5290 30 2 0.57 4852350 922 5.86 5260 5290 5260 6830 3690 5260 5262.85 0.17 0 90 5440 5350 5270 5180 5100 5395 5225 17 1570 100 3780 10 1 16913204 895 14.07 1.19 12 0.01 376.00 4459.00 8080 20240222 -34.53 4805 20241209 10.09 5980 -11.54 20250219 5150 2.72 20250205 7850 -32.61 20240313 4805 10.09 20241209 0.80 N 347890 100 16 억 28206 N N 0 N 00 N
10 20250305 161105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5260 10 2 0.19 78562750 15041 119.87 5250 5360 5190 6820 3680 5250 5223.24 0.17 0 -182 5490 5370 5290 5170 5090 5330 5130 17 1570 100 3780 10 1 16913204 890 13.99 1.18 12 0.09 376.00 4459.00 8140 20240221 -35.38 4805 20241209 9.47 5980 -12.04 20250219 5150 2.14 20250205 7850 -32.99 20240313 4805 9.47 20241209 0.80 N 347890 100 16 억 28425 N N 0 N 00 N
11 20250305 151110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5240 -10 5 -0.19 77110950 14765 117.67 5250 5360 5190 6820 3680 5250 5222.55 0.17 0 92 5490 5370 5290 5170 5090 5330 5130 17 1570 100 3780 10 1 16913204 886 13.94 1.18 12 0.09 376.00 4459.00 8140 20240221 -35.63 4805 20241209 9.05 5980 -12.37 20250219 5150 1.75 20250205 7850 -33.25 20240313 4805 9.05 20241209 0.80 N 347890 100 16 억 28425 N N 0 N 00 N
12 20250305 141109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5260 10 2 0.19 69355060 13287 105.89 5250 5360 5190 6820 3680 5250 5219.77 0.17 0 130 5490 5370 5290 5170 5090 5330 5130 17 1570 100 3780 10 1 16913204 890 13.99 1.18 12 0.08 376.00 4459.00 8140 20240221 -35.38 4805 20241209 9.47 5980 -12.04 20250219 5150 2.14 20250205 7850 -32.99 20240313 4805 9.47 20241209 0.80 N 347890 100 16 억 28425 N N 0 N 00 N