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
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
20250318,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,190,2,2.37,4776544075,582920,110.66,8070,8280,8070,10410,5610,8010,8194.16,3.16,0,112062,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4790,22.16,7.95,12,1.00,370.00,1031.00,12030,20240401,-31.84,6630,20241209,23.68,9140,-10.28,20250212,7780,5.40,20250204,12030,-31.84,20240401,6630,23.68,20241209,4.67,N,335890,100,58 억,,1848386,N,N,2290,N,00,N
20250318,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,160,2,2.00,4533467945,553210,105.02,8070,8280,8070,10410,5610,8010,8194.84,3.16,0,109015,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4773,22.08,7.92,12,0.95,370.00,1031.00,12030,20240401,-32.09,6630,20241209,23.23,9140,-10.61,20250212,7780,5.01,20250204,12030,-32.09,20240401,6630,23.23,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N
20250318,141155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8175,165,2,2.06,4080818220,497659,94.47,8070,8280,8070,10410,5610,8010,8200.03,3.16,0,111313,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4776,22.09,7.93,12,0.85,370.00,1031.00,12030,20240401,-32.04,6630,20241209,23.30,9140,-10.56,20250212,7780,5.08,20250204,12030,-32.04,20240401,6630,23.30,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N
20250318,131154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,200,2,2.50,3721853190,453923,86.17,8070,8280,8070,10410,5610,8010,8199.31,3.16,0,96164,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4796,22.19,7.96,12,0.78,370.00,1031.00,12030,20240401,-31.75,6630,20241209,23.83,9140,-10.18,20250212,7780,5.53,20250204,12030,-31.75,20240401,6630,23.83,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N
20250318,121157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,220,2,2.75,3482044450,424681,80.62,8070,8280,8070,10410,5610,8010,8199.20,3.16,0,94496,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4808,22.24,7.98,12,0.73,370.00,1031.00,12030,20240401,-31.59,6630,20241209,24.13,9140,-9.96,20250212,7780,5.78,20250204,12030,-31.59,20240401,6630,24.13,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N
20250318,111155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8240,230,2,2.87,3163120340,385903,73.26,8070,8280,8070,10410,5610,8010,8196.67,3.16,0,91968,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4814,22.27,7.99,12,0.66,370.00,1031.00,12030,20240401,-31.50,6630,20241209,24.28,9140,-9.85,20250212,7780,5.91,20250204,12030,-31.50,20240401,6630,24.28,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N
20250318,101157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,200,2,2.50,2189481750,267817,50.84,8070,8260,8070,10410,5610,8010,8175.29,3.16,0,67721,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4796,22.19,7.96,12,0.46,370.00,1031.00,12030,20240401,-31.75,6630,20241209,23.83,9140,-10.18,20250212,7780,5.53,20250204,12030,-31.75,20240401,6630,23.83,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N
20250318,091200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,170,2,2.12,703755280,86634,16.45,8070,8200,8070,10410,5610,8010,8123.32,3.16,0,33314,8196,8102,8036,7942,7876,8070,7910,58,2400,100,5920,10,1,58419125,4779,22.11,7.93,12,0.15,370.00,1031.00,12030,20240401,-32.00,6630,20241209,23.38,9140,-10.50,20250212,7780,5.14,20250204,12030,-32.00,20240401,6630,23.38,20241209,4.67,N,335890,100,58 억,,1848386,N,N,3733,N,00,N
20250317,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,-90,5,-1.11,3907568770,488027,128.30,8120,8130,7970,10530,5670,8100,8006.69,3.28,0,-44338,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4679,21.65,7.77,12,0.84,370.00,1031.00,12030,20240401,-33.42,6630,20241209,20.81,9140,-12.36,20250212,7780,2.96,20250204,12030,-33.42,20240401,6630,20.81,20241209,4.63,N,335890,100,58 억,,1917057,N,N,3699,N,00,N
20250317,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,-120,5,-1.48,3428598180,428129,112.56,8120,8130,7970,10530,5670,8100,8008.33,3.28,0,-49233,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4662,21.57,7.74,12,0.73,370.00,1031.00,12030,20240401,-33.67,6630,20241209,20.36,9140,-12.69,20250212,7780,2.57,20250204,12030,-33.67,20240401,6630,20.36,20241209,4.63,N,335890,100,58 억,,1917057,N,N,4774,N,00,N
20250317,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-70,5,-0.86,3023507415,377456,99.23,8120,8130,7970,10530,5670,8100,8010.22,3.28,0,-41904,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4691,21.70,7.79,12,0.65,370.00,1031.00,12030,20240401,-33.25,6630,20241209,21.12,9140,-12.14,20250212,7780,3.21,20250204,12030,-33.25,20240401,6630,21.12,20241209,4.63,N,335890,100,58 억,,1917057,N,N,4774,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 161153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 190 2 2.37 4776544075 582920 110.66 8070 8280 8070 10410 5610 8010 8194.16 3.16 0 112062 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4790 22.16 7.95 12 1.00 370.00 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 4.67 N 335890 100 58 억 1848386 N N 2290 N 00 N
3 20250318 151158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 160 2 2.00 4533467945 553210 105.02 8070 8280 8070 10410 5610 8010 8194.84 3.16 0 109015 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4773 22.08 7.92 12 0.95 370.00 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 4.67 N 335890 100 58 억 1848386 N N 3733 N 00 N
4 20250318 141155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8175 165 2 2.06 4080818220 497659 94.47 8070 8280 8070 10410 5610 8010 8200.03 3.16 0 111313 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4776 22.09 7.93 12 0.85 370.00 1031.00 12030 20240401 -32.04 6630 20241209 23.30 9140 -10.56 20250212 7780 5.08 20250204 12030 -32.04 20240401 6630 23.30 20241209 4.67 N 335890 100 58 억 1848386 N N 3733 N 00 N
5 20250318 131154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8210 200 2 2.50 3721853190 453923 86.17 8070 8280 8070 10410 5610 8010 8199.31 3.16 0 96164 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4796 22.19 7.96 12 0.78 370.00 1031.00 12030 20240401 -31.75 6630 20241209 23.83 9140 -10.18 20250212 7780 5.53 20250204 12030 -31.75 20240401 6630 23.83 20241209 4.67 N 335890 100 58 억 1848386 N N 3733 N 00 N
6 20250318 121157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8230 220 2 2.75 3482044450 424681 80.62 8070 8280 8070 10410 5610 8010 8199.20 3.16 0 94496 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4808 22.24 7.98 12 0.73 370.00 1031.00 12030 20240401 -31.59 6630 20241209 24.13 9140 -9.96 20250212 7780 5.78 20250204 12030 -31.59 20240401 6630 24.13 20241209 4.67 N 335890 100 58 억 1848386 N N 3733 N 00 N
7 20250318 111155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8240 230 2 2.87 3163120340 385903 73.26 8070 8280 8070 10410 5610 8010 8196.67 3.16 0 91968 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4814 22.27 7.99 12 0.66 370.00 1031.00 12030 20240401 -31.50 6630 20241209 24.28 9140 -9.85 20250212 7780 5.91 20250204 12030 -31.50 20240401 6630 24.28 20241209 4.67 N 335890 100 58 억 1848386 N N 3733 N 00 N
8 20250318 101157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8210 200 2 2.50 2189481750 267817 50.84 8070 8260 8070 10410 5610 8010 8175.29 3.16 0 67721 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4796 22.19 7.96 12 0.46 370.00 1031.00 12030 20240401 -31.75 6630 20241209 23.83 9140 -10.18 20250212 7780 5.53 20250204 12030 -31.75 20240401 6630 23.83 20241209 4.67 N 335890 100 58 억 1848386 N N 3733 N 00 N
9 20250318 091200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 170 2 2.12 703755280 86634 16.45 8070 8200 8070 10410 5610 8010 8123.32 3.16 0 33314 8196 8102 8036 7942 7876 8070 7910 58 2400 100 5920 10 1 58419125 4779 22.11 7.93 12 0.15 370.00 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 4.67 N 335890 100 58 억 1848386 N N 3733 N 00 N
10 20250317 161152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 -90 5 -1.11 3907568770 488027 128.30 8120 8130 7970 10530 5670 8100 8006.69 3.28 0 -44338 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4679 21.65 7.77 12 0.84 370.00 1031.00 12030 20240401 -33.42 6630 20241209 20.81 9140 -12.36 20250212 7780 2.96 20250204 12030 -33.42 20240401 6630 20.81 20241209 4.63 N 335890 100 58 억 1917057 N N 3699 N 00 N
11 20250317 151150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7980 -120 5 -1.48 3428598180 428129 112.56 8120 8130 7970 10530 5670 8100 8008.33 3.28 0 -49233 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4662 21.57 7.74 12 0.73 370.00 1031.00 12030 20240401 -33.67 6630 20241209 20.36 9140 -12.69 20250212 7780 2.57 20250204 12030 -33.67 20240401 6630 20.36 20241209 4.63 N 335890 100 58 억 1917057 N N 4774 N 00 N
12 20250317 141153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 -70 5 -0.86 3023507415 377456 99.23 8120 8130 7970 10530 5670 8100 8010.22 3.28 0 -41904 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4691 21.70 7.79 12 0.65 370.00 1031.00 12030 20240401 -33.25 6630 20241209 21.12 9140 -12.14 20250212 7780 3.21 20250204 12030 -33.25 20240401 6630 21.12 20241209 4.63 N 335890 100 58 억 1917057 N N 4774 N 00 N