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
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
20250313,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4580,-35,5,-0.76,723003264,153954,128.48,4615,4840,4570,5990,3235,4615,4696.46,24.53,0,2014,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,786,-3.51,4.18,12,0.90,-1305.00,1096.00,23700,20240809,-80.68,3360,20240418,36.31,7690,-40.44,20250106,4265,7.39,20250311,23700,-80.68,20240809,3360,36.31,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250313,151125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4575,-40,5,-0.87,709940904,151103,126.10,4615,4840,4570,5990,3235,4615,4698.39,24.53,0,3761,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,785,-3.51,4.17,12,0.88,-1305.00,1096.00,23700,20240809,-80.70,3360,20240418,36.16,7690,-40.51,20250106,4265,7.27,20250311,23700,-80.70,20240809,3360,36.16,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250313,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4645,30,2,0.65,570154748,120769,100.78,4615,4840,4570,5990,3235,4615,4721.04,24.53,0,-2930,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,797,-3.56,4.24,12,0.70,-1305.00,1096.00,23700,20240809,-80.40,3360,20240418,38.24,7690,-39.60,20250106,4265,8.91,20250311,23700,-80.40,20240809,3360,38.24,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250313,131125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4715,100,2,2.17,502507853,106306,88.71,4615,4840,4570,5990,3235,4615,4726.99,24.53,0,1853,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,809,-3.61,4.30,12,0.62,-1305.00,1096.00,23700,20240809,-80.11,3360,20240418,40.33,7690,-38.69,20250106,4265,10.55,20250311,23700,-80.11,20240809,3360,40.33,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250313,121125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4720,105,2,2.28,480696778,101684,84.86,4615,4840,4570,5990,3235,4615,4727.36,24.53,0,4580,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,810,-3.62,4.31,12,0.59,-1305.00,1096.00,23700,20240809,-80.08,3360,20240418,40.48,7690,-38.62,20250106,4265,10.67,20250311,23700,-80.08,20240809,3360,40.48,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250313,111127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4705,90,2,1.95,427850938,90471,75.50,4615,4840,4570,5990,3235,4615,4729.15,24.53,0,5074,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,808,-3.61,4.29,12,0.53,-1305.00,1096.00,23700,20240809,-80.15,3360,20240418,40.03,7690,-38.82,20250106,4265,10.32,20250311,23700,-80.15,20240809,3360,40.03,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250313,101124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4745,130,2,2.82,190163780,40646,33.92,4615,4770,4570,5990,3235,4615,4678.54,24.53,0,-4336,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,815,-3.64,4.33,12,0.24,-1305.00,1096.00,23700,20240809,-79.98,3360,20240418,41.22,7690,-38.30,20250106,4265,11.25,20250311,23700,-79.98,20240809,3360,41.22,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250313,091127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4620,5,2,0.11,26323025,5726,4.78,4615,4630,4570,5990,3235,4615,4597.11,24.53,0,-1271,4805,4710,4550,4455,4295,4757,4502,86,1375,500,2860,5,1,17167406,793,-3.54,4.22,12,0.03,-1305.00,1096.00,23700,20240809,-80.51,3360,20240418,37.50,7690,-39.92,20250106,4265,8.32,20250311,23700,-80.51,20240809,3360,37.50,20240418,2.20,N,317690,500,85 억,,4211178,N,N,0,N,00,N
20250312,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4615,210,2,4.77,537557151,118464,144.07,4405,4645,4390,5720,3085,4405,4537.55,24.51,0,15897,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,792,-3.54,4.21,12,0.69,-1305.00,1096.00,23700,20240809,-80.53,3360,20240418,37.35,7690,-39.99,20250106,4265,8.21,20250311,23700,-80.53,20240809,3360,37.35,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4565,160,2,3.63,512060376,112916,137.32,4405,4645,4390,5720,3085,4405,4534.88,24.51,0,16430,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,784,-3.50,4.17,12,0.66,-1305.00,1096.00,23700,20240809,-80.74,3360,20240418,35.86,7690,-40.64,20250106,4265,7.03,20250311,23700,-80.74,20240809,3360,35.86,20240418,2.18,N,317690,500,85 억,,4207136,N,N,0,N,00,N
20250312,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4610,205,2,4.65,429132736,94733,115.21,4405,4645,4390,5720,3085,4405,4529.92,24.51,0,10666,4538,4471,4368,4301,4198,4420,4250,86,1315,500,2730,5,1,17167406,791,-3.53,4.21,12,0.55,-1305.00,1096.00,23700,20240809,-80.55,3360,20240418,37.20,7690,-40.05,20250106,4265,8.09,20250311,23700,-80.55,20240809,3360,37.20,20240418,2.18,N,317690,500,85 억,,4207136,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 20250313 161125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4580 -35 5 -0.76 723003264 153954 128.48 4615 4840 4570 5990 3235 4615 4696.46 24.53 0 2014 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 786 -3.51 4.18 12 0.90 -1305.00 1096.00 23700 20240809 -80.68 3360 20240418 36.31 7690 -40.44 20250106 4265 7.39 20250311 23700 -80.68 20240809 3360 36.31 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
3 20250313 151125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4575 -40 5 -0.87 709940904 151103 126.10 4615 4840 4570 5990 3235 4615 4698.39 24.53 0 3761 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 785 -3.51 4.17 12 0.88 -1305.00 1096.00 23700 20240809 -80.70 3360 20240418 36.16 7690 -40.51 20250106 4265 7.27 20250311 23700 -80.70 20240809 3360 36.16 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
4 20250313 141125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4645 30 2 0.65 570154748 120769 100.78 4615 4840 4570 5990 3235 4615 4721.04 24.53 0 -2930 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 797 -3.56 4.24 12 0.70 -1305.00 1096.00 23700 20240809 -80.40 3360 20240418 38.24 7690 -39.60 20250106 4265 8.91 20250311 23700 -80.40 20240809 3360 38.24 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
5 20250313 131125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4715 100 2 2.17 502507853 106306 88.71 4615 4840 4570 5990 3235 4615 4726.99 24.53 0 1853 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 809 -3.61 4.30 12 0.62 -1305.00 1096.00 23700 20240809 -80.11 3360 20240418 40.33 7690 -38.69 20250106 4265 10.55 20250311 23700 -80.11 20240809 3360 40.33 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
6 20250313 121125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4720 105 2 2.28 480696778 101684 84.86 4615 4840 4570 5990 3235 4615 4727.36 24.53 0 4580 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 810 -3.62 4.31 12 0.59 -1305.00 1096.00 23700 20240809 -80.08 3360 20240418 40.48 7690 -38.62 20250106 4265 10.67 20250311 23700 -80.08 20240809 3360 40.48 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
7 20250313 111127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4705 90 2 1.95 427850938 90471 75.50 4615 4840 4570 5990 3235 4615 4729.15 24.53 0 5074 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 808 -3.61 4.29 12 0.53 -1305.00 1096.00 23700 20240809 -80.15 3360 20240418 40.03 7690 -38.82 20250106 4265 10.32 20250311 23700 -80.15 20240809 3360 40.03 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
8 20250313 101124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4745 130 2 2.82 190163780 40646 33.92 4615 4770 4570 5990 3235 4615 4678.54 24.53 0 -4336 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 815 -3.64 4.33 12 0.24 -1305.00 1096.00 23700 20240809 -79.98 3360 20240418 41.22 7690 -38.30 20250106 4265 11.25 20250311 23700 -79.98 20240809 3360 41.22 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
9 20250313 091127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4620 5 2 0.11 26323025 5726 4.78 4615 4630 4570 5990 3235 4615 4597.11 24.53 0 -1271 4805 4710 4550 4455 4295 4757 4502 86 1375 500 2860 5 1 17167406 793 -3.54 4.22 12 0.03 -1305.00 1096.00 23700 20240809 -80.51 3360 20240418 37.50 7690 -39.92 20250106 4265 8.32 20250311 23700 -80.51 20240809 3360 37.50 20240418 2.20 N 317690 500 85 억 4211178 N N 0 N 00 N
10 20250312 161118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4615 210 2 4.77 537557151 118464 144.07 4405 4645 4390 5720 3085 4405 4537.55 24.51 0 15897 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 792 -3.54 4.21 12 0.69 -1305.00 1096.00 23700 20240809 -80.53 3360 20240418 37.35 7690 -39.99 20250106 4265 8.21 20250311 23700 -80.53 20240809 3360 37.35 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
11 20250312 151120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4565 160 2 3.63 512060376 112916 137.32 4405 4645 4390 5720 3085 4405 4534.88 24.51 0 16430 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 784 -3.50 4.17 12 0.66 -1305.00 1096.00 23700 20240809 -80.74 3360 20240418 35.86 7690 -40.64 20250106 4265 7.03 20250311 23700 -80.74 20240809 3360 35.86 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N
12 20250312 141117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4610 205 2 4.65 429132736 94733 115.21 4405 4645 4390 5720 3085 4405 4529.92 24.51 0 10666 4538 4471 4368 4301 4198 4420 4250 86 1315 500 2730 5 1 17167406 791 -3.53 4.21 12 0.55 -1305.00 1096.00 23700 20240809 -80.55 3360 20240418 37.20 7690 -40.05 20250106 4265 8.09 20250311 23700 -80.55 20240809 3360 37.20 20240418 2.18 N 317690 500 85 억 4207136 N N 0 N 00 N