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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
335810/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
20250312,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,-5,5,-0.18,24222480,8858,300.07,2725,2830,2690,3545,1915,2730,2734.53,0.00,0,70,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,316,-7.04,0.99,12,0.08,-387.00,2758.00,5720,20240703,-52.36,2600,20241209,4.81,3230,-15.63,20250109,2610,4.41,20250311,5720,-52.36,20240703,2600,4.81,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,151134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,20,2,0.73,19761730,7233,245.02,2725,2830,2690,3545,1915,2730,2732.16,0.00,0,70,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,319,-7.11,1.00,12,0.06,-387.00,2758.00,5720,20240703,-51.92,2600,20241209,5.77,3230,-14.86,20250109,2610,5.36,20250311,5720,-51.92,20240703,2600,5.77,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,5,2,0.18,15783935,5783,195.90,2725,2830,2690,3545,1915,2730,2729.37,0.00,0,458,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,318,-7.07,0.99,12,0.05,-387.00,2758.00,5720,20240703,-52.19,2600,20241209,5.19,3230,-15.33,20250109,2610,4.79,20250311,5720,-52.19,20240703,2600,5.19,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,131133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,15,2,0.55,14856205,5445,184.45,2725,2830,2690,3545,1915,2730,2728.41,0.00,0,463,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,319,-7.09,1.00,12,0.05,-387.00,2758.00,5720,20240703,-52.01,2600,20241209,5.58,3230,-15.02,20250109,2610,5.17,20250311,5720,-52.01,20240703,2600,5.58,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,0,3,0.00,6576645,2386,80.83,2725,2830,2720,3545,1915,2730,2756.35,0.00,0,20,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.02,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,111128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,50,2,1.83,3877275,1398,47.36,2725,2830,2720,3545,1915,2730,2773.44,0.00,0,20,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,323,-7.18,1.01,12,0.01,-387.00,2758.00,5720,20240703,-51.40,2600,20241209,6.92,3230,-13.93,20250109,2610,6.51,20250311,5720,-51.40,20240703,2600,6.92,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,101130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,50,2,1.83,2402045,867,29.37,2725,2830,2720,3545,1915,2730,2770.52,0.00,0,20,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,323,-7.18,1.01,12,0.01,-387.00,2758.00,5720,20240703,-51.40,2600,20241209,6.92,3230,-13.93,20250109,2610,6.51,20250311,5720,-51.40,20240703,2600,6.92,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,091138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,65,2,2.38,1736535,625,21.17,2725,2830,2720,3545,1915,2730,2778.46,0.00,0,42,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,325,-7.22,1.01,12,0.01,-387.00,2758.00,5720,20240703,-51.14,2600,20241209,7.50,3230,-13.47,20250109,2610,7.09,20250311,5720,-51.14,20240703,2600,7.50,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250311,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,-35,5,-1.27,7982480,2946,70.60,2715,2755,2610,3590,1940,2765,2709.60,0.00,0,-475,2908,2836,2758,2686,2608,2872,2722,58,825,500,1880,5,1,11614526,317,-7.05,0.99,12,0.03,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250311,151128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,-35,5,-1.27,7218080,2666,63.89,2715,2755,2610,3590,1940,2765,2707.46,0.00,0,-378,2908,2836,2758,2686,2608,2872,2722,58,825,500,1880,5,1,11614526,317,-7.05,0.99,12,0.02,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250311,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,-35,5,-1.27,6669350,2465,59.07,2715,2755,2610,3590,1940,2765,2705.62,0.00,0,-378,2908,2836,2758,2686,2608,2872,2722,58,825,500,1880,5,1,11614526,317,-7.05,0.99,12,0.02,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,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 20250312 161133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2725 -5 5 -0.18 24222480 8858 300.07 2725 2830 2690 3545 1915 2730 2734.53 0.00 0 70 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 316 -7.04 0.99 12 0.08 -387.00 2758.00 5720 20240703 -52.36 2600 20241209 4.81 3230 -15.63 20250109 2610 4.41 20250311 5720 -52.36 20240703 2600 4.81 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250312 151134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2750 20 2 0.73 19761730 7233 245.02 2725 2830 2690 3545 1915 2730 2732.16 0.00 0 70 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 319 -7.11 1.00 12 0.06 -387.00 2758.00 5720 20240703 -51.92 2600 20241209 5.77 3230 -14.86 20250109 2610 5.36 20250311 5720 -51.92 20240703 2600 5.77 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250312 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2735 5 2 0.18 15783935 5783 195.90 2725 2830 2690 3545 1915 2730 2729.37 0.00 0 458 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 318 -7.07 0.99 12 0.05 -387.00 2758.00 5720 20240703 -52.19 2600 20241209 5.19 3230 -15.33 20250109 2610 4.79 20250311 5720 -52.19 20240703 2600 5.19 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250312 131133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2745 15 2 0.55 14856205 5445 184.45 2725 2830 2690 3545 1915 2730 2728.41 0.00 0 463 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 319 -7.09 1.00 12 0.05 -387.00 2758.00 5720 20240703 -52.01 2600 20241209 5.58 3230 -15.02 20250109 2610 5.17 20250311 5720 -52.01 20240703 2600 5.58 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250312 121137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 0 3 0.00 6576645 2386 80.83 2725 2830 2720 3545 1915 2730 2756.35 0.00 0 20 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 317 -7.05 0.99 12 0.02 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250312 111128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2780 50 2 1.83 3877275 1398 47.36 2725 2830 2720 3545 1915 2730 2773.44 0.00 0 20 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 323 -7.18 1.01 12 0.01 -387.00 2758.00 5720 20240703 -51.40 2600 20241209 6.92 3230 -13.93 20250109 2610 6.51 20250311 5720 -51.40 20240703 2600 6.92 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250312 101130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2780 50 2 1.83 2402045 867 29.37 2725 2830 2720 3545 1915 2730 2770.52 0.00 0 20 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 323 -7.18 1.01 12 0.01 -387.00 2758.00 5720 20240703 -51.40 2600 20241209 6.92 3230 -13.93 20250109 2610 6.51 20250311 5720 -51.40 20240703 2600 6.92 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250312 091138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2795 65 2 2.38 1736535 625 21.17 2725 2830 2720 3545 1915 2730 2778.46 0.00 0 42 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 325 -7.22 1.01 12 0.01 -387.00 2758.00 5720 20240703 -51.14 2600 20241209 7.50 3230 -13.47 20250109 2610 7.09 20250311 5720 -51.14 20240703 2600 7.50 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250311 161124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 -35 5 -1.27 7982480 2946 70.60 2715 2755 2610 3590 1940 2765 2709.60 0.00 0 -475 2908 2836 2758 2686 2608 2872 2722 58 825 500 1880 5 1 11614526 317 -7.05 0.99 12 0.03 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250311 151128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 -35 5 -1.27 7218080 2666 63.89 2715 2755 2610 3590 1940 2765 2707.46 0.00 0 -378 2908 2836 2758 2686 2608 2872 2722 58 825 500 1880 5 1 11614526 317 -7.05 0.99 12 0.02 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250311 141131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 -35 5 -1.27 6669350 2465 59.07 2715 2755 2610 3590 1940 2765 2705.62 0.00 0 -378 2908 2836 2758 2686 2608 2872 2722 58 825 500 1880 5 1 11614526 317 -7.05 0.99 12 0.02 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N