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
376930/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
20250312,161206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2515,-5,5,-0.20,641261080,253663,64.47,2520,2560,2480,3275,1765,2520,2528.06,8.38,0,-42912,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,929,-4.55,2.16,12,0.69,-553.00,1164.00,3935,20241014,-36.09,1820,20240909,38.19,3750,-32.93,20250110,2465,2.03,20250311,3935,-36.09,20241014,1820,38.19,20240909,1.14,N,376930,500,184 억,,3095055,N,N,5,N,00,N
20250312,151206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,0,3,0.00,621951870,245986,62.51,2520,2560,2480,3275,1765,2520,2528.40,8.38,0,-41680,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,931,-4.56,2.16,12,0.67,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250312,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,10,2,0.40,511054141,201957,51.32,2520,2560,2480,3275,1765,2520,2530.51,8.38,0,-33728,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,935,-4.58,2.17,12,0.55,-553.00,1164.00,3935,20241014,-35.71,1820,20240909,39.01,3750,-32.53,20250110,2465,2.64,20250311,3935,-35.71,20241014,1820,39.01,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250312,131205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,30,2,1.19,440115851,173965,44.21,2520,2560,2480,3275,1765,2520,2529.91,8.38,0,-29865,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,942,-4.61,2.19,12,0.47,-553.00,1164.00,3935,20241014,-35.20,1820,20240909,40.11,3750,-32.00,20250110,2465,3.45,20250311,3935,-35.20,20241014,1820,40.11,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250312,121209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,30,2,1.19,385289553,152476,38.75,2520,2555,2480,3275,1765,2520,2526.89,8.38,0,-19125,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,942,-4.61,2.19,12,0.41,-553.00,1164.00,3935,20241014,-35.20,1820,20240909,40.11,3750,-32.00,20250110,2465,3.45,20250311,3935,-35.20,20241014,1820,40.11,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250312,111200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2540,20,2,0.79,288568822,114436,29.08,2520,2545,2480,3275,1765,2520,2521.66,8.38,0,-16760,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,938,-4.59,2.18,12,0.31,-553.00,1164.00,3935,20241014,-35.45,1820,20240909,39.56,3750,-32.27,20250110,2465,3.04,20250311,3935,-35.45,20241014,1820,39.56,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250312,101202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,15,2,0.60,206888523,82168,20.88,2520,2545,2480,3275,1765,2520,2517.87,8.38,0,-11082,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,937,-4.58,2.18,12,0.22,-553.00,1164.00,3935,20241014,-35.58,1820,20240909,39.29,3750,-32.40,20250110,2465,2.84,20250311,3935,-35.58,20241014,1820,39.29,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250312,091211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,10,2,0.40,96705050,38658,9.82,2520,2535,2480,3275,1765,2520,2501.55,8.38,0,-4969,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,935,-4.58,2.17,12,0.10,-553.00,1164.00,3935,20241014,-35.71,1820,20240909,39.01,3750,-32.53,20250110,2465,2.64,20250311,3935,-35.71,20241014,1820,39.01,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250311,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,-70,5,-2.70,968123324,386342,78.25,2480,2555,2465,3365,1815,2590,2505.80,8.35,0,8928,2733,2661,2598,2526,2463,2630,2495,185,775,500,1650,5,1,36947060,931,-4.56,2.16,12,1.05,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.21,N,376930,500,184 억,,3086114,N,N,18,N,00,N
20250311,151159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2510,-80,5,-3.09,929641424,371036,75.15,2480,2555,2465,3365,1815,2590,2505.53,8.35,0,10402,2733,2661,2598,2526,2463,2630,2495,185,775,500,1650,5,1,36947060,927,-4.54,2.16,12,1.00,-553.00,1164.00,3935,20241014,-36.21,1820,20240909,37.91,3750,-33.07,20250110,2465,1.83,20250311,3935,-36.21,20241014,1820,37.91,20240909,1.21,N,376930,500,184 억,,3086114,N,N,1,N,00,N
20250311,141203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,-70,5,-2.70,854300261,341013,69.07,2480,2555,2465,3365,1815,2590,2505.18,8.35,0,28360,2733,2661,2598,2526,2463,2630,2495,185,775,500,1650,5,1,36947060,931,-4.56,2.16,12,0.92,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.21,N,376930,500,184 억,,3086114,N,N,1,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 161206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2515 -5 5 -0.20 641261080 253663 64.47 2520 2560 2480 3275 1765 2520 2528.06 8.38 0 -42912 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 929 -4.55 2.16 12 0.69 -553.00 1164.00 3935 20241014 -36.09 1820 20240909 38.19 3750 -32.93 20250110 2465 2.03 20250311 3935 -36.09 20241014 1820 38.19 20240909 1.14 N 376930 500 184 억 3095055 N N 5 N 00 N
3 20250312 151206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2520 0 3 0.00 621951870 245986 62.51 2520 2560 2480 3275 1765 2520 2528.40 8.38 0 -41680 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 931 -4.56 2.16 12 0.67 -553.00 1164.00 3935 20241014 -35.96 1820 20240909 38.46 3750 -32.80 20250110 2465 2.23 20250311 3935 -35.96 20241014 1820 38.46 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
4 20250312 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2530 10 2 0.40 511054141 201957 51.32 2520 2560 2480 3275 1765 2520 2530.51 8.38 0 -33728 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 935 -4.58 2.17 12 0.55 -553.00 1164.00 3935 20241014 -35.71 1820 20240909 39.01 3750 -32.53 20250110 2465 2.64 20250311 3935 -35.71 20241014 1820 39.01 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
5 20250312 131205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2550 30 2 1.19 440115851 173965 44.21 2520 2560 2480 3275 1765 2520 2529.91 8.38 0 -29865 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 942 -4.61 2.19 12 0.47 -553.00 1164.00 3935 20241014 -35.20 1820 20240909 40.11 3750 -32.00 20250110 2465 3.45 20250311 3935 -35.20 20241014 1820 40.11 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
6 20250312 121209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2550 30 2 1.19 385289553 152476 38.75 2520 2555 2480 3275 1765 2520 2526.89 8.38 0 -19125 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 942 -4.61 2.19 12 0.41 -553.00 1164.00 3935 20241014 -35.20 1820 20240909 40.11 3750 -32.00 20250110 2465 3.45 20250311 3935 -35.20 20241014 1820 40.11 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
7 20250312 111200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2540 20 2 0.79 288568822 114436 29.08 2520 2545 2480 3275 1765 2520 2521.66 8.38 0 -16760 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 938 -4.59 2.18 12 0.31 -553.00 1164.00 3935 20241014 -35.45 1820 20240909 39.56 3750 -32.27 20250110 2465 3.04 20250311 3935 -35.45 20241014 1820 39.56 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
8 20250312 101202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2535 15 2 0.60 206888523 82168 20.88 2520 2545 2480 3275 1765 2520 2517.87 8.38 0 -11082 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 937 -4.58 2.18 12 0.22 -553.00 1164.00 3935 20241014 -35.58 1820 20240909 39.29 3750 -32.40 20250110 2465 2.84 20250311 3935 -35.58 20241014 1820 39.29 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
9 20250312 091211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2530 10 2 0.40 96705050 38658 9.82 2520 2535 2480 3275 1765 2520 2501.55 8.38 0 -4969 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 935 -4.58 2.17 12 0.10 -553.00 1164.00 3935 20241014 -35.71 1820 20240909 39.01 3750 -32.53 20250110 2465 2.64 20250311 3935 -35.71 20241014 1820 39.01 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
10 20250311 161156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2520 -70 5 -2.70 968123324 386342 78.25 2480 2555 2465 3365 1815 2590 2505.80 8.35 0 8928 2733 2661 2598 2526 2463 2630 2495 185 775 500 1650 5 1 36947060 931 -4.56 2.16 12 1.05 -553.00 1164.00 3935 20241014 -35.96 1820 20240909 38.46 3750 -32.80 20250110 2465 2.23 20250311 3935 -35.96 20241014 1820 38.46 20240909 1.21 N 376930 500 184 억 3086114 N N 18 N 00 N
11 20250311 151159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2510 -80 5 -3.09 929641424 371036 75.15 2480 2555 2465 3365 1815 2590 2505.53 8.35 0 10402 2733 2661 2598 2526 2463 2630 2495 185 775 500 1650 5 1 36947060 927 -4.54 2.16 12 1.00 -553.00 1164.00 3935 20241014 -36.21 1820 20240909 37.91 3750 -33.07 20250110 2465 1.83 20250311 3935 -36.21 20241014 1820 37.91 20240909 1.21 N 376930 500 184 억 3086114 N N 1 N 00 N
12 20250311 141203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2520 -70 5 -2.70 854300261 341013 69.07 2480 2555 2465 3365 1815 2590 2505.18 8.35 0 28360 2733 2661 2598 2526 2463 2630 2495 185 775 500 1650 5 1 36947060 931 -4.56 2.16 12 0.92 -553.00 1164.00 3935 20241014 -35.96 1820 20240909 38.46 3750 -32.80 20250110 2465 2.23 20250311 3935 -35.96 20241014 1820 38.46 20240909 1.21 N 376930 500 184 억 3086114 N N 1 N 00 N