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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,10,2,0.37,36740075,13701,212.55,2705,2745,2660,3495,1885,2690,2681.56,0.00,0,56,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.98,0.98,12,0.12,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250318,151157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,15,2,0.56,33659375,12560,194.85,2705,2745,2660,3495,1885,2690,2679.89,0.00,0,-77,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.99,0.98,12,0.11,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250318,141154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,10,2,0.37,32546455,12148,188.46,2705,2745,2660,3495,1885,2690,2679.16,0.00,0,-94,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.98,0.98,12,0.10,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250318,131153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,10,2,0.37,31159815,11635,180.50,2705,2745,2660,3495,1885,2690,2678.11,0.00,0,-93,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.98,0.98,12,0.10,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250318,121156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2690,0,3,0.00,5073960,1885,29.24,2705,2745,2675,3495,1885,2690,2691.76,0.00,0,-121,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,312,-6.95,0.98,12,0.02,-387.00,2758.00,5720,20240703,-52.97,2600,20241209,3.46,3230,-16.72,20250109,2610,3.07,20250311,5720,-52.97,20240703,2600,3.46,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250318,111154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,10,2,0.37,2867745,1062,16.48,2705,2745,2695,3495,1885,2690,2700.32,0.00,0,5,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.98,0.98,12,0.01,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250318,101156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,20,2,0.74,1313355,486,7.54,2705,2745,2695,3495,1885,2690,2702.38,0.00,0,38,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,315,-7.00,0.98,12,0.00,-387.00,2758.00,5720,20240703,-52.62,2600,20241209,4.23,3230,-16.10,20250109,2610,3.83,20250311,5720,-52.62,20240703,2600,4.23,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250318,091159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,15,2,0.56,37870,14,0.22,2705,2705,2705,3495,1885,2690,2705.00,0.00,0,3,2813,2751,2718,2656,2623,2735,2640,58,805,500,1820,5,1,11614526,314,-6.99,0.98,12,0.00,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250317,161151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2690,-30,5,-1.10,17427470,6446,152.60,2720,2780,2685,3535,1905,2720,2703.62,0.00,0,60,2763,2741,2718,2696,2673,2730,2685,58,815,500,1840,5,1,11614526,312,-6.95,0.98,12,0.06,-387.00,2758.00,5720,20240703,-52.97,2600,20241209,3.46,3230,-16.72,20250109,2610,3.07,20250311,5720,-52.97,20240703,2600,3.46,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250317,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-20,5,-0.74,16129610,5964,141.19,2720,2780,2685,3535,1905,2720,2704.50,0.00,0,356,2763,2741,2718,2696,2673,2730,2685,58,815,500,1840,5,1,11614526,314,-6.98,0.98,12,0.05,-387.00,2758.00,5720,20240703,-52.80,2600,20241209,3.85,3230,-16.41,20250109,2610,3.45,20250311,5720,-52.80,20240703,2600,3.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250317,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,20,2,0.74,14749670,5454,129.12,2720,2780,2685,3535,1905,2720,2704.38,0.00,0,356,2763,2741,2718,2696,2673,2730,2685,58,815,500,1840,5,1,11614526,318,-7.08,0.99,12,0.05,-387.00,2758.00,5720,20240703,-52.10,2600,20241209,5.38,3230,-15.17,20250109,2610,4.98,20250311,5720,-52.10,20240703,2600,5.38,20241209,0.00,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 20250318 161152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 10 2 0.37 36740075 13701 212.55 2705 2745 2660 3495 1885 2690 2681.56 0.00 0 56 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 314 -6.98 0.98 12 0.12 -387.00 2758.00 5720 20240703 -52.80 2600 20241209 3.85 3230 -16.41 20250109 2610 3.45 20250311 5720 -52.80 20240703 2600 3.85 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250318 151157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 15 2 0.56 33659375 12560 194.85 2705 2745 2660 3495 1885 2690 2679.89 0.00 0 -77 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 314 -6.99 0.98 12 0.11 -387.00 2758.00 5720 20240703 -52.71 2600 20241209 4.04 3230 -16.25 20250109 2610 3.64 20250311 5720 -52.71 20240703 2600 4.04 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250318 141154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 10 2 0.37 32546455 12148 188.46 2705 2745 2660 3495 1885 2690 2679.16 0.00 0 -94 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 314 -6.98 0.98 12 0.10 -387.00 2758.00 5720 20240703 -52.80 2600 20241209 3.85 3230 -16.41 20250109 2610 3.45 20250311 5720 -52.80 20240703 2600 3.85 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250318 131153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 10 2 0.37 31159815 11635 180.50 2705 2745 2660 3495 1885 2690 2678.11 0.00 0 -93 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 314 -6.98 0.98 12 0.10 -387.00 2758.00 5720 20240703 -52.80 2600 20241209 3.85 3230 -16.41 20250109 2610 3.45 20250311 5720 -52.80 20240703 2600 3.85 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250318 121156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2690 0 3 0.00 5073960 1885 29.24 2705 2745 2675 3495 1885 2690 2691.76 0.00 0 -121 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 312 -6.95 0.98 12 0.02 -387.00 2758.00 5720 20240703 -52.97 2600 20241209 3.46 3230 -16.72 20250109 2610 3.07 20250311 5720 -52.97 20240703 2600 3.46 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250318 111154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 10 2 0.37 2867745 1062 16.48 2705 2745 2695 3495 1885 2690 2700.32 0.00 0 5 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 314 -6.98 0.98 12 0.01 -387.00 2758.00 5720 20240703 -52.80 2600 20241209 3.85 3230 -16.41 20250109 2610 3.45 20250311 5720 -52.80 20240703 2600 3.85 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250318 101156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2710 20 2 0.74 1313355 486 7.54 2705 2745 2695 3495 1885 2690 2702.38 0.00 0 38 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 315 -7.00 0.98 12 0.00 -387.00 2758.00 5720 20240703 -52.62 2600 20241209 4.23 3230 -16.10 20250109 2610 3.83 20250311 5720 -52.62 20240703 2600 4.23 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250318 091159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 15 2 0.56 37870 14 0.22 2705 2705 2705 3495 1885 2690 2705.00 0.00 0 3 2813 2751 2718 2656 2623 2735 2640 58 805 500 1820 5 1 11614526 314 -6.99 0.98 12 0.00 -387.00 2758.00 5720 20240703 -52.71 2600 20241209 4.04 3230 -16.25 20250109 2610 3.64 20250311 5720 -52.71 20240703 2600 4.04 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250317 161151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2690 -30 5 -1.10 17427470 6446 152.60 2720 2780 2685 3535 1905 2720 2703.62 0.00 0 60 2763 2741 2718 2696 2673 2730 2685 58 815 500 1840 5 1 11614526 312 -6.95 0.98 12 0.06 -387.00 2758.00 5720 20240703 -52.97 2600 20241209 3.46 3230 -16.72 20250109 2610 3.07 20250311 5720 -52.97 20240703 2600 3.46 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250317 151150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 -20 5 -0.74 16129610 5964 141.19 2720 2780 2685 3535 1905 2720 2704.50 0.00 0 356 2763 2741 2718 2696 2673 2730 2685 58 815 500 1840 5 1 11614526 314 -6.98 0.98 12 0.05 -387.00 2758.00 5720 20240703 -52.80 2600 20241209 3.85 3230 -16.41 20250109 2610 3.45 20250311 5720 -52.80 20240703 2600 3.85 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250317 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2740 20 2 0.74 14749670 5454 129.12 2720 2780 2685 3535 1905 2720 2704.38 0.00 0 356 2763 2741 2718 2696 2673 2730 2685 58 815 500 1840 5 1 11614526 318 -7.08 0.99 12 0.05 -387.00 2758.00 5720 20240703 -52.10 2600 20241209 5.38 3230 -15.17 20250109 2610 4.98 20250311 5720 -52.10 20240703 2600 5.38 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N