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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048870/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
20250321,160540,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2710,-30,5,-1.09,352523244,129413,65.59,2730,2780,2700,3560,1920,2740,2724.02,13.64,0,-12539,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2242,96.79,1.26,12,0.16,28.00,2153.00,3870,20240320,-29.97,2100,20240805,29.05,3080,-12.01,20250224,2575,5.24,20250113,3625,-25.24,20240905,2100,29.05,20240805,3.64,N,048870,500,413 억,,11280543,N,N,27,N,00,N
20250321,150523,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2720,-20,5,-0.73,303742869,111431,56.47,2730,2780,2700,3560,1920,2740,2725.84,13.64,0,-12804,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2250,97.14,1.26,12,0.13,28.00,2153.00,3870,20240320,-29.72,2100,20240805,29.52,3080,-11.69,20250224,2575,5.63,20250113,3625,-24.97,20240905,2100,29.52,20240805,3.64,N,048870,500,413 억,,11280543,N,N,1,N,00,N
20250321,140524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2735,-5,5,-0.18,275625304,101091,51.23,2730,2780,2700,3560,1920,2740,2726.51,13.64,0,-9940,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2262,97.68,1.27,12,0.12,28.00,2153.00,3870,20240320,-29.33,2100,20240805,30.24,3080,-11.20,20250224,2575,6.21,20250113,3625,-24.55,20240905,2100,30.24,20240805,3.64,N,048870,500,413 억,,11280543,N,N,1,N,00,N
20250321,130524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2745,5,2,0.18,260454313,95530,48.41,2730,2780,2700,3560,1920,2740,2726.41,13.64,0,-7841,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2271,98.04,1.27,12,0.12,28.00,2153.00,3870,20240320,-29.07,2100,20240805,30.71,3080,-10.88,20250224,2575,6.60,20250113,3625,-24.28,20240905,2100,30.71,20240805,3.64,N,048870,500,413 억,,11280543,N,N,1,N,00,N
20250321,120525,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2745,5,2,0.18,229502068,84248,42.70,2730,2780,2700,3560,1920,2740,2724.12,13.64,0,-7791,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2271,98.04,1.27,12,0.10,28.00,2153.00,3870,20240320,-29.07,2100,20240805,30.71,3080,-10.88,20250224,2575,6.60,20250113,3625,-24.28,20240905,2100,30.71,20240805,3.64,N,048870,500,413 억,,11280543,N,N,1,N,00,N
20250321,110524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2715,-25,5,-0.91,187080205,68717,34.83,2730,2780,2700,3560,1920,2740,2722.47,13.64,0,-7945,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2246,96.96,1.26,12,0.08,28.00,2153.00,3870,20240320,-29.84,2100,20240805,29.29,3080,-11.85,20250224,2575,5.44,20250113,3625,-25.10,20240905,2100,29.29,20240805,3.64,N,048870,500,413 억,,11280543,N,N,1,N,00,N
20250321,100524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2720,-20,5,-0.73,111562500,40820,20.69,2730,2780,2705,3560,1920,2740,2733.04,13.64,0,-13855,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2250,97.14,1.26,12,0.05,28.00,2153.00,3870,20240320,-29.72,2100,20240805,29.52,3080,-11.69,20250224,2575,5.63,20250113,3625,-24.97,20240905,2100,29.52,20240805,3.64,N,048870,500,413 억,,11280543,N,N,1,N,00,N
20250321,090526,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2730,-10,5,-0.36,20574045,7543,3.82,2730,2780,2715,3560,1920,2740,2727.57,13.64,0,-5085,2830,2785,2760,2715,2690,2772,2702,414,820,500,2020,5,1,82723147,2258,97.50,1.27,12,0.01,28.00,2153.00,3870,20240320,-29.46,2100,20240805,30.00,3080,-11.36,20250224,2575,6.02,20250113,3625,-24.69,20240905,2100,30.00,20240805,3.64,N,048870,500,413 억,,11280543,N,N,1,N,00,N
20250320,160817,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2740,-60,5,-2.14,521455440,188868,60.10,2800,2805,2735,3640,1960,2800,2760.96,13.69,0,-47061,2906,2852,2786,2732,2666,2880,2760,414,840,500,2070,5,1,82723147,2267,97.86,1.27,12,0.23,28.00,2153.00,3870,20240320,-29.20,2100,20240805,30.48,3080,-11.04,20250224,2575,6.41,20250113,3870,-29.20,20240320,2100,30.48,20240805,3.66,N,048870,500,413 억,,11324507,N,N,1,N,00,N
20250320,150523,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2735,-65,5,-2.32,485414670,175712,55.91,2800,2805,2735,3640,1960,2800,2762.56,13.69,0,-43689,2906,2852,2786,2732,2666,2880,2760,414,840,500,2070,5,1,82723147,2262,97.68,1.27,12,0.21,28.00,2153.00,3870,20240320,-29.33,2100,20240805,30.24,3080,-11.20,20250224,2575,6.21,20250113,3870,-29.33,20240320,2100,30.24,20240805,3.66,N,048870,500,413 억,,11324507,N,N,10,N,00,N
20250320,140525,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2750,-50,5,-1.79,442446445,160028,50.92,2800,2805,2740,3640,1960,2800,2764.81,13.69,0,-43367,2906,2852,2786,2732,2666,2880,2760,414,840,500,2070,5,1,82723147,2275,98.21,1.28,12,0.19,28.00,2153.00,3870,20240320,-28.94,2100,20240805,30.95,3080,-10.71,20250224,2575,6.80,20250113,3870,-28.94,20240320,2100,30.95,20240805,3.66,N,048870,500,413 억,,11324507,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 20250321 160540 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2710 -30 5 -1.09 352523244 129413 65.59 2730 2780 2700 3560 1920 2740 2724.02 13.64 0 -12539 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2242 96.79 1.26 12 0.16 28.00 2153.00 3870 20240320 -29.97 2100 20240805 29.05 3080 -12.01 20250224 2575 5.24 20250113 3625 -25.24 20240905 2100 29.05 20240805 3.64 N 048870 500 413 억 11280543 N N 27 N 00 N
3 20250321 150523 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2720 -20 5 -0.73 303742869 111431 56.47 2730 2780 2700 3560 1920 2740 2725.84 13.64 0 -12804 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2250 97.14 1.26 12 0.13 28.00 2153.00 3870 20240320 -29.72 2100 20240805 29.52 3080 -11.69 20250224 2575 5.63 20250113 3625 -24.97 20240905 2100 29.52 20240805 3.64 N 048870 500 413 억 11280543 N N 1 N 00 N
4 20250321 140524 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2735 -5 5 -0.18 275625304 101091 51.23 2730 2780 2700 3560 1920 2740 2726.51 13.64 0 -9940 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2262 97.68 1.27 12 0.12 28.00 2153.00 3870 20240320 -29.33 2100 20240805 30.24 3080 -11.20 20250224 2575 6.21 20250113 3625 -24.55 20240905 2100 30.24 20240805 3.64 N 048870 500 413 억 11280543 N N 1 N 00 N
5 20250321 130524 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2745 5 2 0.18 260454313 95530 48.41 2730 2780 2700 3560 1920 2740 2726.41 13.64 0 -7841 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2271 98.04 1.27 12 0.12 28.00 2153.00 3870 20240320 -29.07 2100 20240805 30.71 3080 -10.88 20250224 2575 6.60 20250113 3625 -24.28 20240905 2100 30.71 20240805 3.64 N 048870 500 413 억 11280543 N N 1 N 00 N
6 20250321 120525 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2745 5 2 0.18 229502068 84248 42.70 2730 2780 2700 3560 1920 2740 2724.12 13.64 0 -7791 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2271 98.04 1.27 12 0.10 28.00 2153.00 3870 20240320 -29.07 2100 20240805 30.71 3080 -10.88 20250224 2575 6.60 20250113 3625 -24.28 20240905 2100 30.71 20240805 3.64 N 048870 500 413 억 11280543 N N 1 N 00 N
7 20250321 110524 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2715 -25 5 -0.91 187080205 68717 34.83 2730 2780 2700 3560 1920 2740 2722.47 13.64 0 -7945 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2246 96.96 1.26 12 0.08 28.00 2153.00 3870 20240320 -29.84 2100 20240805 29.29 3080 -11.85 20250224 2575 5.44 20250113 3625 -25.10 20240905 2100 29.29 20240805 3.64 N 048870 500 413 억 11280543 N N 1 N 00 N
8 20250321 100524 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2720 -20 5 -0.73 111562500 40820 20.69 2730 2780 2705 3560 1920 2740 2733.04 13.64 0 -13855 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2250 97.14 1.26 12 0.05 28.00 2153.00 3870 20240320 -29.72 2100 20240805 29.52 3080 -11.69 20250224 2575 5.63 20250113 3625 -24.97 20240905 2100 29.52 20240805 3.64 N 048870 500 413 억 11280543 N N 1 N 00 N
9 20250321 090526 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2730 -10 5 -0.36 20574045 7543 3.82 2730 2780 2715 3560 1920 2740 2727.57 13.64 0 -5085 2830 2785 2760 2715 2690 2772 2702 414 820 500 2020 5 1 82723147 2258 97.50 1.27 12 0.01 28.00 2153.00 3870 20240320 -29.46 2100 20240805 30.00 3080 -11.36 20250224 2575 6.02 20250113 3625 -24.69 20240905 2100 30.00 20240805 3.64 N 048870 500 413 억 11280543 N N 1 N 00 N
10 20250320 160817 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2740 -60 5 -2.14 521455440 188868 60.10 2800 2805 2735 3640 1960 2800 2760.96 13.69 0 -47061 2906 2852 2786 2732 2666 2880 2760 414 840 500 2070 5 1 82723147 2267 97.86 1.27 12 0.23 28.00 2153.00 3870 20240320 -29.20 2100 20240805 30.48 3080 -11.04 20250224 2575 6.41 20250113 3870 -29.20 20240320 2100 30.48 20240805 3.66 N 048870 500 413 억 11324507 N N 1 N 00 N
11 20250320 150523 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2735 -65 5 -2.32 485414670 175712 55.91 2800 2805 2735 3640 1960 2800 2762.56 13.69 0 -43689 2906 2852 2786 2732 2666 2880 2760 414 840 500 2070 5 1 82723147 2262 97.68 1.27 12 0.21 28.00 2153.00 3870 20240320 -29.33 2100 20240805 30.24 3080 -11.20 20250224 2575 6.21 20250113 3870 -29.33 20240320 2100 30.24 20240805 3.66 N 048870 500 413 억 11324507 N N 10 N 00 N
12 20250320 140525 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2750 -50 5 -1.79 442446445 160028 50.92 2800 2805 2740 3640 1960 2800 2764.81 13.69 0 -43367 2906 2852 2786 2732 2666 2880 2760 414 840 500 2070 5 1 82723147 2275 98.21 1.28 12 0.19 28.00 2153.00 3870 20240320 -28.94 2100 20240805 30.95 3080 -10.71 20250224 2575 6.80 20250113 3870 -28.94 20240320 2100 30.95 20240805 3.66 N 048870 500 413 억 11324507 N N 10 N 00 N