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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,-90,5,-1.11,2753181165,343741,90.37,8120,8130,7970,10530,5670,8100,8009.46,3.28,0,-43059,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4679,21.65,7.77,12,0.59,370.00,1031.00,12030,20240401,-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,4774,N,00,N
20250317,121151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-100,5,-1.23,2593976385,323846,85.14,8120,8130,7970,10530,5670,8100,8009.91,3.28,0,-42892,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4674,21.62,7.76,12,0.55,370.00,1031.00,12030,20240401,-33.50,6630,20241209,20.66,9140,-12.47,20250212,7780,2.83,20250204,12030,-33.50,20240401,6630,20.66,20241209,4.63,N,335890,100,58 억,,1917057,N,N,4774,N,00,N
20250317,111151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,-90,5,-1.11,2347445620,293012,77.03,8120,8130,7970,10530,5670,8100,8011.43,3.28,0,-37189,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4679,21.65,7.77,12,0.50,370.00,1031.00,12030,20240401,-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,4774,N,00,N
20250317,101150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,-80,5,-0.99,1659122890,206876,54.39,8120,8130,7980,10530,5670,8100,8019.89,3.28,0,-27658,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4685,21.68,7.78,12,0.35,370.00,1031.00,12030,20240401,-33.33,6630,20241209,20.97,9140,-12.25,20250212,7780,3.08,20250204,12030,-33.33,20240401,6630,20.97,20241209,4.63,N,335890,100,58 억,,1917057,N,N,4774,N,00,N
20250317,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,-60,5,-0.74,714389430,88897,23.37,8120,8130,8000,10530,5670,8100,8036.15,3.28,0,3424,8313,8206,8053,7946,7793,8260,8000,58,2430,100,5990,10,1,58419125,4697,21.73,7.80,12,0.15,370.00,1031.00,12030,20240401,-33.17,6630,20241209,21.27,9140,-12.04,20250212,7780,3.34,20250204,12030,-33.17,20240401,6630,21.27,20241209,4.63,N,335890,100,58 억,,1917057,N,N,4774,N,00,N
20250314,161146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,130,2,1.63,3050007005,377690,67.07,7960,8160,7900,10360,5580,7970,8075.44,3.13,0,94975,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4732,21.89,7.86,12,0.65,370.00,1031.00,12030,20240401,-32.67,6630,20241209,22.17,9140,-11.38,20250212,7780,4.11,20250204,12030,-32.67,20240401,6630,22.17,20241209,4.65,N,335890,100,58 억,,1830997,N,N,4774,N,00,N
20250314,151154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,80,2,1.00,2822757775,349574,62.07,7960,8160,7900,10360,5580,7970,8074.89,3.13,0,85435,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4703,21.76,7.81,12,0.60,370.00,1031.00,12030,20240401,-33.08,6630,20241209,21.42,9140,-11.93,20250212,7780,3.47,20250204,12030,-33.08,20240401,6630,21.42,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,N,00,N
20250314,141148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,110,2,1.38,2441739880,302253,53.67,7960,8160,7900,10360,5580,7970,8078.51,3.13,0,84980,8430,8200,8080,7850,7730,8140,7790,58,2390,100,5890,10,1,58419125,4720,21.84,7.84,12,0.52,370.00,1031.00,12030,20240401,-32.83,6630,20241209,21.87,9140,-11.60,20250212,7780,3.86,20250204,12030,-32.83,20240401,6630,21.87,20241209,4.65,N,335890,100,58 억,,1830997,N,N,113,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 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
3 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
4 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
5 20250317 131152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 -90 5 -1.11 2753181165 343741 90.37 8120 8130 7970 10530 5670 8100 8009.46 3.28 0 -43059 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4679 21.65 7.77 12 0.59 370.00 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 4774 N 00 N
6 20250317 121151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 -100 5 -1.23 2593976385 323846 85.14 8120 8130 7970 10530 5670 8100 8009.91 3.28 0 -42892 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4674 21.62 7.76 12 0.55 370.00 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 4.63 N 335890 100 58 억 1917057 N N 4774 N 00 N
7 20250317 111151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 -90 5 -1.11 2347445620 293012 77.03 8120 8130 7970 10530 5670 8100 8011.43 3.28 0 -37189 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4679 21.65 7.77 12 0.50 370.00 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 4774 N 00 N
8 20250317 101150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8020 -80 5 -0.99 1659122890 206876 54.39 8120 8130 7980 10530 5670 8100 8019.89 3.28 0 -27658 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4685 21.68 7.78 12 0.35 370.00 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 4.63 N 335890 100 58 억 1917057 N N 4774 N 00 N
9 20250317 091153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8040 -60 5 -0.74 714389430 88897 23.37 8120 8130 8000 10530 5670 8100 8036.15 3.28 0 3424 8313 8206 8053 7946 7793 8260 8000 58 2430 100 5990 10 1 58419125 4697 21.73 7.80 12 0.15 370.00 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 4.63 N 335890 100 58 억 1917057 N N 4774 N 00 N
10 20250314 161146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8100 130 2 1.63 3050007005 377690 67.07 7960 8160 7900 10360 5580 7970 8075.44 3.13 0 94975 8430 8200 8080 7850 7730 8140 7790 58 2390 100 5890 10 1 58419125 4732 21.89 7.86 12 0.65 370.00 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 4.65 N 335890 100 58 억 1830997 N N 4774 N 00 N
11 20250314 151154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 80 2 1.00 2822757775 349574 62.07 7960 8160 7900 10360 5580 7970 8074.89 3.13 0 85435 8430 8200 8080 7850 7730 8140 7790 58 2390 100 5890 10 1 58419125 4703 21.76 7.81 12 0.60 370.00 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 4.65 N 335890 100 58 억 1830997 N N 113 N 00 N
12 20250314 141148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8080 110 2 1.38 2441739880 302253 53.67 7960 8160 7900 10360 5580 7970 8078.51 3.13 0 84980 8430 8200 8080 7850 7730 8140 7790 58 2390 100 5890 10 1 58419125 4720 21.84 7.84 12 0.52 370.00 1031.00 12030 20240401 -32.83 6630 20241209 21.87 9140 -11.60 20250212 7780 3.86 20250204 12030 -32.83 20240401 6630 21.87 20241209 4.65 N 335890 100 58 억 1830997 N N 113 N 00 N