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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160931,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4380,-25,5,-0.57,438175977,99115,98.25,4400,4480,4380,5720,3085,4405,4421.13,0.46,0,-3748,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1127,20.56,1.87,12,0.39,213.00,2347.00,6280,20240304,-30.25,3425,20241115,27.88,5650,-22.48,20250206,4005,9.36,20250102,6280,-30.25,20240812,3425,27.88,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250313,150932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4390,-15,5,-0.34,408042502,92238,91.43,4400,4480,4380,5720,3085,4405,4423.83,0.46,0,-4133,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1130,20.61,1.87,12,0.36,213.00,2347.00,6280,20240304,-30.10,3425,20241115,28.18,5650,-22.30,20250206,4005,9.61,20250102,6280,-30.10,20240812,3425,28.18,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250313,140932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4415,10,2,0.23,356749377,80552,79.85,4400,4480,4380,5720,3085,4405,4428.85,0.46,0,-4679,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1136,20.73,1.88,12,0.31,213.00,2347.00,6280,20240304,-29.70,3425,20241115,28.91,5650,-21.86,20250206,4005,10.24,20250102,6280,-29.70,20240812,3425,28.91,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250313,130932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4425,20,2,0.45,316528660,71431,70.81,4400,4480,4380,5720,3085,4405,4431.30,0.46,0,-3186,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1139,20.77,1.89,12,0.28,213.00,2347.00,6280,20240304,-29.54,3425,20241115,29.20,5650,-21.68,20250206,4005,10.49,20250102,6280,-29.54,20240812,3425,29.20,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250313,120932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4425,20,2,0.45,267848315,60370,59.84,4400,4480,4390,5720,3085,4405,4436.85,0.46,0,-1871,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1139,20.77,1.89,12,0.23,213.00,2347.00,6280,20240304,-29.54,3425,20241115,29.20,5650,-21.68,20250206,4005,10.49,20250102,6280,-29.54,20240812,3425,29.20,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250313,110933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4450,45,2,1.02,205824510,46344,45.94,4400,4480,4390,5720,3085,4405,4441.34,0.46,0,-1158,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1145,20.89,1.90,12,0.18,213.00,2347.00,6280,20240304,-29.14,3425,20241115,29.93,5650,-21.24,20250206,4005,11.11,20250102,6280,-29.14,20240812,3425,29.93,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250313,100931,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4435,30,2,0.68,151023080,34024,33.73,4400,4480,4390,5720,3085,4405,4438.86,0.46,0,-2194,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1142,20.82,1.89,12,0.13,213.00,2347.00,6280,20240304,-29.38,3425,20241115,29.49,5650,-21.50,20250206,4005,10.74,20250102,6280,-29.38,20240812,3425,29.49,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250313,090934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4470,65,2,1.48,31513135,7108,7.05,4400,4475,4400,5720,3085,4405,4434.05,0.46,0,-765,4555,4480,4410,4335,4265,4517,4372,129,1315,500,3170,5,1,25740564,1151,20.99,1.90,12,0.03,213.00,2347.00,6280,20240304,-28.82,3425,20241115,30.51,5650,-20.88,20250206,4005,11.61,20250102,6280,-28.82,20240812,3425,30.51,20241115,4.60,N,208370,500,128 억,,119328,N,N,2,N,00,N
20250312,160927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4405,30,2,0.69,406981969,92079,46.93,4370,4485,4340,5680,3065,4375,4419.92,0.45,0,2282,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1134,20.68,1.88,12,0.36,213.00,2347.00,6390,20240228,-31.06,3425,20241115,28.61,5650,-22.04,20250206,4005,9.99,20250102,6280,-29.86,20240812,3425,28.61,20241115,4.66,N,208370,500,128 억,,117046,N,N,2,N,00,N
20250312,150928,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4410,35,2,0.80,383701704,86797,44.24,4370,4485,4340,5680,3065,4375,4420.68,0.45,0,29,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1135,20.70,1.88,12,0.34,213.00,2347.00,6390,20240228,-30.99,3425,20241115,28.76,5650,-21.95,20250206,4005,10.11,20250102,6280,-29.78,20240812,3425,28.76,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,N,00,N
20250312,140925,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4430,55,2,1.26,322411514,72918,37.17,4370,4485,4340,5680,3065,4375,4421.56,0.45,0,-4483,4601,4487,4386,4272,4171,4545,4330,129,1305,500,3150,5,1,25740564,1140,20.80,1.89,12,0.28,213.00,2347.00,6390,20240228,-30.67,3425,20241115,29.34,5650,-21.59,20250206,4005,10.61,20250102,6280,-29.46,20240812,3425,29.34,20241115,4.66,N,208370,500,128 억,,117046,N,N,10,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 20250313 160931 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4380 -25 5 -0.57 438175977 99115 98.25 4400 4480 4380 5720 3085 4405 4421.13 0.46 0 -3748 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1127 20.56 1.87 12 0.39 213.00 2347.00 6280 20240304 -30.25 3425 20241115 27.88 5650 -22.48 20250206 4005 9.36 20250102 6280 -30.25 20240812 3425 27.88 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
3 20250313 150932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4390 -15 5 -0.34 408042502 92238 91.43 4400 4480 4380 5720 3085 4405 4423.83 0.46 0 -4133 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1130 20.61 1.87 12 0.36 213.00 2347.00 6280 20240304 -30.10 3425 20241115 28.18 5650 -22.30 20250206 4005 9.61 20250102 6280 -30.10 20240812 3425 28.18 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
4 20250313 140932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4415 10 2 0.23 356749377 80552 79.85 4400 4480 4380 5720 3085 4405 4428.85 0.46 0 -4679 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1136 20.73 1.88 12 0.31 213.00 2347.00 6280 20240304 -29.70 3425 20241115 28.91 5650 -21.86 20250206 4005 10.24 20250102 6280 -29.70 20240812 3425 28.91 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
5 20250313 130932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4425 20 2 0.45 316528660 71431 70.81 4400 4480 4380 5720 3085 4405 4431.30 0.46 0 -3186 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1139 20.77 1.89 12 0.28 213.00 2347.00 6280 20240304 -29.54 3425 20241115 29.20 5650 -21.68 20250206 4005 10.49 20250102 6280 -29.54 20240812 3425 29.20 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
6 20250313 120932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4425 20 2 0.45 267848315 60370 59.84 4400 4480 4390 5720 3085 4405 4436.85 0.46 0 -1871 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1139 20.77 1.89 12 0.23 213.00 2347.00 6280 20240304 -29.54 3425 20241115 29.20 5650 -21.68 20250206 4005 10.49 20250102 6280 -29.54 20240812 3425 29.20 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
7 20250313 110933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4450 45 2 1.02 205824510 46344 45.94 4400 4480 4390 5720 3085 4405 4441.34 0.46 0 -1158 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1145 20.89 1.90 12 0.18 213.00 2347.00 6280 20240304 -29.14 3425 20241115 29.93 5650 -21.24 20250206 4005 11.11 20250102 6280 -29.14 20240812 3425 29.93 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
8 20250313 100931 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4435 30 2 0.68 151023080 34024 33.73 4400 4480 4390 5720 3085 4405 4438.86 0.46 0 -2194 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1142 20.82 1.89 12 0.13 213.00 2347.00 6280 20240304 -29.38 3425 20241115 29.49 5650 -21.50 20250206 4005 10.74 20250102 6280 -29.38 20240812 3425 29.49 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
9 20250313 090934 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4470 65 2 1.48 31513135 7108 7.05 4400 4475 4400 5720 3085 4405 4434.05 0.46 0 -765 4555 4480 4410 4335 4265 4517 4372 129 1315 500 3170 5 1 25740564 1151 20.99 1.90 12 0.03 213.00 2347.00 6280 20240304 -28.82 3425 20241115 30.51 5650 -20.88 20250206 4005 11.61 20250102 6280 -28.82 20240812 3425 30.51 20241115 4.60 N 208370 500 128 억 119328 N N 2 N 00 N
10 20250312 160927 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4405 30 2 0.69 406981969 92079 46.93 4370 4485 4340 5680 3065 4375 4419.92 0.45 0 2282 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1134 20.68 1.88 12 0.36 213.00 2347.00 6390 20240228 -31.06 3425 20241115 28.61 5650 -22.04 20250206 4005 9.99 20250102 6280 -29.86 20240812 3425 28.61 20241115 4.66 N 208370 500 128 억 117046 N N 2 N 00 N
11 20250312 150928 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4410 35 2 0.80 383701704 86797 44.24 4370 4485 4340 5680 3065 4375 4420.68 0.45 0 29 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1135 20.70 1.88 12 0.34 213.00 2347.00 6390 20240228 -30.99 3425 20241115 28.76 5650 -21.95 20250206 4005 10.11 20250102 6280 -29.78 20240812 3425 28.76 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N
12 20250312 140925 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4430 55 2 1.26 322411514 72918 37.17 4370 4485 4340 5680 3065 4375 4421.56 0.45 0 -4483 4601 4487 4386 4272 4171 4545 4330 129 1305 500 3150 5 1 25740564 1140 20.80 1.89 12 0.28 213.00 2347.00 6390 20240228 -30.67 3425 20241115 29.34 5650 -21.59 20250206 4005 10.61 20250102 6280 -29.46 20240812 3425 29.34 20241115 4.66 N 208370 500 128 억 117046 N N 10 N 00 N