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
335890/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
20250312,161134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,160,2,2.00,2778659530,341392,52.69,8020,8210,7980,10420,5620,8020,8139.15,3.08,0,76900,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4779,22.11,7.93,12,0.58,370.00,1031.00,12030,20240401,-32.00,6630,20241209,23.38,9140,-10.50,20250212,7780,5.14,20250204,12030,-32.00,20240401,6630,23.38,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1607,N,00,N
20250312,151135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,150,2,1.87,2616158110,321515,49.62,8020,8210,7980,10420,5620,8020,8137.00,3.08,0,77838,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4773,22.08,7.92,12,0.55,370.00,1031.00,12030,20240401,-32.09,6630,20241209,23.23,9140,-10.61,20250212,7780,5.01,20250204,12030,-32.09,20240401,6630,23.23,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250312,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,170,2,2.12,2222393235,273257,42.17,8020,8210,7980,10420,5620,8020,8133.01,3.08,0,80650,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4785,22.14,7.94,12,0.47,370.00,1031.00,12030,20240401,-31.92,6630,20241209,23.53,9140,-10.39,20250212,7780,5.27,20250204,12030,-31.92,20240401,6630,23.53,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250312,131133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,180,2,2.24,1841386870,226762,35.00,8020,8200,7980,10420,5620,8020,8120.38,3.08,0,68865,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4790,22.16,7.95,12,0.39,370.00,1031.00,12030,20240401,-31.84,6630,20241209,23.68,9140,-10.28,20250212,7780,5.40,20250204,12030,-31.84,20240401,6630,23.68,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250312,121138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,120,2,1.50,1331293030,164227,25.35,8020,8160,7980,10420,5620,8020,8106.46,3.08,0,34554,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4755,22.00,7.90,12,0.28,370.00,1031.00,12030,20240401,-32.34,6630,20241209,22.78,9140,-10.94,20250212,7780,4.63,20250204,12030,-32.34,20240401,6630,22.78,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250312,111129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,130,2,1.62,1049338350,129559,20.00,8020,8160,7980,10420,5620,8020,8099.35,3.08,0,24730,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4761,22.03,7.90,12,0.22,370.00,1031.00,12030,20240401,-32.25,6630,20241209,22.93,9140,-10.83,20250212,7780,4.76,20250204,12030,-32.25,20240401,6630,22.93,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250312,101131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,80,2,1.00,706681750,87371,13.48,8020,8150,7980,10420,5620,8020,8088.35,3.08,0,8442,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4732,21.89,7.86,12,0.15,370.00,1031.00,12030,20240401,-32.67,6630,20241209,22.17,9140,-11.38,20250212,7780,4.11,20250204,12030,-32.67,20240401,6630,22.17,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250312,091138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,30,2,0.37,214493440,26726,4.12,8020,8060,7980,10420,5620,8020,8025.66,3.08,0,9409,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4703,21.76,7.81,12,0.05,370.00,1031.00,12030,20240401,-33.08,6630,20241209,21.42,9140,-11.93,20250212,7780,3.47,20250204,12030,-33.08,20240401,6630,21.42,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250311,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,-170,5,-2.08,5130442895,645972,146.96,7930,8070,7870,10640,5740,8190,7942.15,3.33,0,-111923,8450,8320,8160,8030,7870,8385,8095,58,2450,100,6060,10,1,58419125,4685,21.68,7.78,12,1.11,370.00,1031.00,12030,20240401,-33.33,6630,20241209,20.97,9140,-12.25,20250212,7780,3.08,20250204,12030,-33.33,20240401,6630,20.97,20241209,4.65,N,335890,100,58 억,,1946240,N,N,1047,N,00,N
20250311,151128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-190,5,-2.32,5028426205,633235,144.07,7930,8070,7870,10640,5740,8190,7940.85,3.33,0,-110208,8450,8320,8160,8030,7870,8385,8095,58,2450,100,6060,10,1,58419125,4674,21.62,7.76,12,1.08,370.00,1031.00,12030,20240401,-33.50,6630,20241209,20.66,9140,-12.47,20250212,7780,2.83,20250204,12030,-33.50,20240401,6630,20.66,20241209,4.65,N,335890,100,58 억,,1946240,N,N,2287,N,00,N
20250311,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,-150,5,-1.83,4537298815,571864,130.10,7930,8070,7870,10640,5740,8190,7934.23,3.33,0,-111302,8450,8320,8160,8030,7870,8385,8095,58,2450,100,6060,10,1,58419125,4697,21.73,7.80,12,0.98,370.00,1031.00,12030,20240401,-33.17,6630,20241209,21.27,9140,-12.04,20250212,7780,3.34,20250204,12030,-33.17,20240401,6630,21.27,20241209,4.65,N,335890,100,58 억,,1946240,N,N,2287,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 161134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 160 2 2.00 2778659530 341392 52.69 8020 8210 7980 10420 5620 8020 8139.15 3.08 0 76900 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4779 22.11 7.93 12 0.58 370.00 1031.00 12030 20240401 -32.00 6630 20241209 23.38 9140 -10.50 20250212 7780 5.14 20250204 12030 -32.00 20240401 6630 23.38 20241209 4.68 N 335890 100 58 억 1799320 N N 1607 N 00 N
3 20250312 151135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 150 2 1.87 2616158110 321515 49.62 8020 8210 7980 10420 5620 8020 8137.00 3.08 0 77838 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4773 22.08 7.92 12 0.55 370.00 1031.00 12030 20240401 -32.09 6630 20241209 23.23 9140 -10.61 20250212 7780 5.01 20250204 12030 -32.09 20240401 6630 23.23 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
4 20250312 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8190 170 2 2.12 2222393235 273257 42.17 8020 8210 7980 10420 5620 8020 8133.01 3.08 0 80650 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4785 22.14 7.94 12 0.47 370.00 1031.00 12030 20240401 -31.92 6630 20241209 23.53 9140 -10.39 20250212 7780 5.27 20250204 12030 -31.92 20240401 6630 23.53 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
5 20250312 131133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 180 2 2.24 1841386870 226762 35.00 8020 8200 7980 10420 5620 8020 8120.38 3.08 0 68865 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4790 22.16 7.95 12 0.39 370.00 1031.00 12030 20240401 -31.84 6630 20241209 23.68 9140 -10.28 20250212 7780 5.40 20250204 12030 -31.84 20240401 6630 23.68 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
6 20250312 121138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 120 2 1.50 1331293030 164227 25.35 8020 8160 7980 10420 5620 8020 8106.46 3.08 0 34554 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4755 22.00 7.90 12 0.28 370.00 1031.00 12030 20240401 -32.34 6630 20241209 22.78 9140 -10.94 20250212 7780 4.63 20250204 12030 -32.34 20240401 6630 22.78 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
7 20250312 111129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 130 2 1.62 1049338350 129559 20.00 8020 8160 7980 10420 5620 8020 8099.35 3.08 0 24730 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4761 22.03 7.90 12 0.22 370.00 1031.00 12030 20240401 -32.25 6630 20241209 22.93 9140 -10.83 20250212 7780 4.76 20250204 12030 -32.25 20240401 6630 22.93 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
8 20250312 101131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8100 80 2 1.00 706681750 87371 13.48 8020 8150 7980 10420 5620 8020 8088.35 3.08 0 8442 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4732 21.89 7.86 12 0.15 370.00 1031.00 12030 20240401 -32.67 6630 20241209 22.17 9140 -11.38 20250212 7780 4.11 20250204 12030 -32.67 20240401 6630 22.17 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
9 20250312 091138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 30 2 0.37 214493440 26726 4.12 8020 8060 7980 10420 5620 8020 8025.66 3.08 0 9409 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4703 21.76 7.81 12 0.05 370.00 1031.00 12030 20240401 -33.08 6630 20241209 21.42 9140 -11.93 20250212 7780 3.47 20250204 12030 -33.08 20240401 6630 21.42 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
10 20250311 161125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8020 -170 5 -2.08 5130442895 645972 146.96 7930 8070 7870 10640 5740 8190 7942.15 3.33 0 -111923 8450 8320 8160 8030 7870 8385 8095 58 2450 100 6060 10 1 58419125 4685 21.68 7.78 12 1.11 370.00 1031.00 12030 20240401 -33.33 6630 20241209 20.97 9140 -12.25 20250212 7780 3.08 20250204 12030 -33.33 20240401 6630 20.97 20241209 4.65 N 335890 100 58 억 1946240 N N 1047 N 00 N
11 20250311 151128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 -190 5 -2.32 5028426205 633235 144.07 7930 8070 7870 10640 5740 8190 7940.85 3.33 0 -110208 8450 8320 8160 8030 7870 8385 8095 58 2450 100 6060 10 1 58419125 4674 21.62 7.76 12 1.08 370.00 1031.00 12030 20240401 -33.50 6630 20241209 20.66 9140 -12.47 20250212 7780 2.83 20250204 12030 -33.50 20240401 6630 20.66 20241209 4.65 N 335890 100 58 억 1946240 N N 2287 N 00 N
12 20250311 141131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8040 -150 5 -1.83 4537298815 571864 130.10 7930 8070 7870 10640 5740 8190 7934.23 3.33 0 -111302 8450 8320 8160 8030 7870 8385 8095 58 2450 100 6060 10 1 58419125 4697 21.73 7.80 12 0.98 370.00 1031.00 12030 20240401 -33.17 6630 20241209 21.27 9140 -12.04 20250212 7780 3.34 20250204 12030 -33.17 20240401 6630 21.27 20241209 4.65 N 335890 100 58 억 1946240 N N 2287 N 00 N