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
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
20250313,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,100,2,1.85,65603070,12070,174.09,5400,5510,5320,7030,3790,5410,5435.22,0.15,0,-780,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,932,14.65,1.24,12,0.07,376.00,4459.00,7910,20240229,-30.34,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7850,-29.81,20240313,4805,14.67,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250313,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,100,2,1.85,65371650,12028,173.49,5400,5510,5320,7030,3790,5410,5434.96,0.15,0,-778,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,932,14.65,1.24,12,0.07,376.00,4459.00,7910,20240229,-30.34,4805,20241209,14.67,5980,-7.86,20250219,5150,6.99,20250205,7850,-29.81,20240313,4805,14.67,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250313,141149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,50,2,0.92,46619150,8610,124.19,5400,5460,5320,7030,3790,5410,5414.54,0.15,0,-422,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,923,14.52,1.22,12,0.05,376.00,4459.00,7910,20240229,-30.97,4805,20241209,13.63,5980,-8.70,20250219,5150,6.02,20250205,7850,-30.45,20240313,4805,13.63,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250313,131149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,40,2,0.74,40997500,7579,109.32,5400,5460,5320,7030,3790,5410,5409.35,0.15,0,-422,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,922,14.49,1.22,12,0.04,376.00,4459.00,7910,20240229,-31.10,4805,20241209,13.42,5980,-8.86,20250219,5150,5.83,20250205,7850,-30.57,20240313,4805,13.42,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250313,121148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,50,2,0.92,40757600,7535,108.68,5400,5460,5320,7030,3790,5410,5409.10,0.15,0,-422,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,923,14.52,1.22,12,0.04,376.00,4459.00,7910,20240229,-30.97,4805,20241209,13.63,5980,-8.70,20250219,5150,6.02,20250205,7850,-30.45,20240313,4805,13.63,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250313,111151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-10,5,-0.18,11534830,2149,31.00,5400,5440,5320,7030,3790,5410,5367.53,0.15,0,-166,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,913,14.36,1.21,12,0.01,376.00,4459.00,7910,20240229,-31.73,4805,20241209,12.38,5980,-9.70,20250219,5150,4.85,20250205,7850,-31.21,20240313,4805,12.38,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250313,101148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-40,5,-0.74,8944870,1667,24.04,5400,5440,5320,7030,3790,5410,5365.85,0.15,0,-46,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,908,14.28,1.20,12,0.01,376.00,4459.00,7910,20240229,-32.11,4805,20241209,11.76,5980,-10.20,20250219,5150,4.27,20250205,7850,-31.59,20240313,4805,11.76,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250313,091151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,10,2,0.18,656430,122,1.76,5400,5440,5340,7030,3790,5410,5380.57,0.15,0,33,5570,5490,5390,5310,5210,5530,5350,17,1620,100,3890,10,1,16913204,917,14.41,1.22,12,0.00,376.00,4459.00,7910,20240229,-31.48,4805,20241209,12.80,5980,-9.36,20250219,5150,5.24,20250205,7850,-30.96,20240313,4805,12.80,20241209,0.74,N,347890,100,16 억,,25753,N,N,0,N,00,N
20250312,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,110,2,2.08,37416650,6913,181.49,5320,5470,5290,6890,3710,5300,5412.51,0.16,0,-627,5400,5350,5280,5230,5160,5375,5255,17,1590,100,3810,10,1,16913204,915,14.39,1.21,12,0.04,376.00,4459.00,7910,20240228,-31.61,4805,20241209,12.59,5980,-9.53,20250219,5150,5.05,20250205,7850,-31.08,20240313,4805,12.59,20241209,0.75,N,347890,100,16 억,,26426,N,N,0,N,00,N
20250312,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,80,2,1.51,35896770,6631,174.09,5320,5470,5290,6890,3710,5300,5413.48,0.16,0,-612,5400,5350,5280,5230,5160,5375,5255,17,1590,100,3810,10,1,16913204,910,14.31,1.21,12,0.04,376.00,4459.00,7910,20240228,-31.98,4805,20241209,11.97,5980,-10.03,20250219,5150,4.47,20250205,7850,-31.46,20240313,4805,11.97,20241209,0.75,N,347890,100,16 억,,26426,N,N,0,N,00,N
20250312,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,110,2,2.08,28532530,5252,137.88,5320,5470,5320,6890,3710,5300,5432.70,0.16,0,-717,5400,5350,5280,5230,5160,5375,5255,17,1590,100,3810,10,1,16913204,915,14.39,1.21,12,0.03,376.00,4459.00,7910,20240228,-31.61,4805,20241209,12.59,5980,-9.53,20250219,5150,5.05,20250205,7850,-31.08,20240313,4805,12.59,20241209,0.75,N,347890,100,16 억,,26426,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 161149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5510 100 2 1.85 65603070 12070 174.09 5400 5510 5320 7030 3790 5410 5435.22 0.15 0 -780 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 932 14.65 1.24 12 0.07 376.00 4459.00 7910 20240229 -30.34 4805 20241209 14.67 5980 -7.86 20250219 5150 6.99 20250205 7850 -29.81 20240313 4805 14.67 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
3 20250313 151149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5510 100 2 1.85 65371650 12028 173.49 5400 5510 5320 7030 3790 5410 5434.96 0.15 0 -778 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 932 14.65 1.24 12 0.07 376.00 4459.00 7910 20240229 -30.34 4805 20241209 14.67 5980 -7.86 20250219 5150 6.99 20250205 7850 -29.81 20240313 4805 14.67 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
4 20250313 141149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 50 2 0.92 46619150 8610 124.19 5400 5460 5320 7030 3790 5410 5414.54 0.15 0 -422 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 923 14.52 1.22 12 0.05 376.00 4459.00 7910 20240229 -30.97 4805 20241209 13.63 5980 -8.70 20250219 5150 6.02 20250205 7850 -30.45 20240313 4805 13.63 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
5 20250313 131149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 40 2 0.74 40997500 7579 109.32 5400 5460 5320 7030 3790 5410 5409.35 0.15 0 -422 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 922 14.49 1.22 12 0.04 376.00 4459.00 7910 20240229 -31.10 4805 20241209 13.42 5980 -8.86 20250219 5150 5.83 20250205 7850 -30.57 20240313 4805 13.42 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
6 20250313 121148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 50 2 0.92 40757600 7535 108.68 5400 5460 5320 7030 3790 5410 5409.10 0.15 0 -422 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 923 14.52 1.22 12 0.04 376.00 4459.00 7910 20240229 -30.97 4805 20241209 13.63 5980 -8.70 20250219 5150 6.02 20250205 7850 -30.45 20240313 4805 13.63 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
7 20250313 111151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5400 -10 5 -0.18 11534830 2149 31.00 5400 5440 5320 7030 3790 5410 5367.53 0.15 0 -166 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 913 14.36 1.21 12 0.01 376.00 4459.00 7910 20240229 -31.73 4805 20241209 12.38 5980 -9.70 20250219 5150 4.85 20250205 7850 -31.21 20240313 4805 12.38 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
8 20250313 101148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 -40 5 -0.74 8944870 1667 24.04 5400 5440 5320 7030 3790 5410 5365.85 0.15 0 -46 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 908 14.28 1.20 12 0.01 376.00 4459.00 7910 20240229 -32.11 4805 20241209 11.76 5980 -10.20 20250219 5150 4.27 20250205 7850 -31.59 20240313 4805 11.76 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
9 20250313 091151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5420 10 2 0.18 656430 122 1.76 5400 5440 5340 7030 3790 5410 5380.57 0.15 0 33 5570 5490 5390 5310 5210 5530 5350 17 1620 100 3890 10 1 16913204 917 14.41 1.22 12 0.00 376.00 4459.00 7910 20240229 -31.48 4805 20241209 12.80 5980 -9.36 20250219 5150 5.24 20250205 7850 -30.96 20240313 4805 12.80 20241209 0.74 N 347890 100 16 억 25753 N N 0 N 00 N
10 20250312 161142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 110 2 2.08 37416650 6913 181.49 5320 5470 5290 6890 3710 5300 5412.51 0.16 0 -627 5400 5350 5280 5230 5160 5375 5255 17 1590 100 3810 10 1 16913204 915 14.39 1.21 12 0.04 376.00 4459.00 7910 20240228 -31.61 4805 20241209 12.59 5980 -9.53 20250219 5150 5.05 20250205 7850 -31.08 20240313 4805 12.59 20241209 0.75 N 347890 100 16 억 26426 N N 0 N 00 N
11 20250312 151143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5380 80 2 1.51 35896770 6631 174.09 5320 5470 5290 6890 3710 5300 5413.48 0.16 0 -612 5400 5350 5280 5230 5160 5375 5255 17 1590 100 3810 10 1 16913204 910 14.31 1.21 12 0.04 376.00 4459.00 7910 20240228 -31.98 4805 20241209 11.97 5980 -10.03 20250219 5150 4.47 20250205 7850 -31.46 20240313 4805 11.97 20241209 0.75 N 347890 100 16 억 26426 N N 0 N 00 N
12 20250312 141141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 110 2 2.08 28532530 5252 137.88 5320 5470 5320 6890 3710 5300 5432.70 0.16 0 -717 5400 5350 5280 5230 5160 5375 5255 17 1590 100 3810 10 1 16913204 915 14.39 1.21 12 0.03 376.00 4459.00 7910 20240228 -31.61 4805 20241209 12.59 5980 -9.53 20250219 5150 5.05 20250205 7850 -31.08 20240313 4805 12.59 20241209 0.75 N 347890 100 16 억 26426 N N 0 N 00 N