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
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
20250317,161224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2630,80,2,3.14,932455966,362857,163.49,2555,2630,2500,3315,1785,2550,2569.38,8.29,0,8075,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,972,-4.76,2.26,12,0.98,-553.00,1164.00,3935,20241014,-33.16,1820,20240909,44.51,3750,-29.87,20250110,2465,6.69,20250311,3935,-33.16,20241014,1820,44.51,20240909,1.10,N,376930,500,184 억,,3061104,N,N,1,N,00,N
20250317,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,60,2,2.35,851329271,331889,149.54,2555,2615,2500,3315,1785,2550,2565.10,8.29,0,11940,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,964,-4.72,2.24,12,0.90,-553.00,1164.00,3935,20241014,-33.67,1820,20240909,43.41,3750,-30.40,20250110,2465,5.88,20250311,3935,-33.67,20241014,1820,43.41,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250317,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,45,2,1.76,709503117,277416,124.99,2555,2615,2500,3315,1785,2550,2557.54,8.29,0,870,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,959,-4.69,2.23,12,0.75,-553.00,1164.00,3935,20241014,-34.05,1820,20240909,42.58,3750,-30.80,20250110,2465,5.27,20250311,3935,-34.05,20241014,1820,42.58,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250317,131225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2575,25,2,0.98,657711052,257386,115.97,2555,2615,2500,3315,1785,2550,2555.35,8.29,0,8396,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,951,-4.66,2.21,12,0.70,-553.00,1164.00,3935,20241014,-34.56,1820,20240909,41.48,3750,-31.33,20250110,2465,4.46,20250311,3935,-34.56,20241014,1820,41.48,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250317,121224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2590,40,2,1.57,564502592,221250,99.69,2555,2615,2500,3315,1785,2550,2551.42,8.29,0,3405,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,957,-4.68,2.23,12,0.60,-553.00,1164.00,3935,20241014,-34.18,1820,20240909,42.31,3750,-30.93,20250110,2465,5.07,20250311,3935,-34.18,20241014,1820,42.31,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250317,111223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,50,2,1.96,476862807,187467,84.47,2555,2615,2500,3315,1785,2550,2543.72,8.29,0,3455,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,961,-4.70,2.23,12,0.51,-553.00,1164.00,3935,20241014,-33.93,1820,20240909,42.86,3750,-30.67,20250110,2465,5.48,20250311,3935,-33.93,20241014,1820,42.86,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250317,101222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2545,-5,5,-0.20,271997128,107843,48.59,2555,2560,2500,3315,1785,2550,2522.16,8.29,0,-299,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,940,-4.60,2.19,12,0.29,-553.00,1164.00,3935,20241014,-35.32,1820,20240909,39.84,3750,-32.13,20250110,2465,3.25,20250311,3935,-35.32,20241014,1820,39.84,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250317,091225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2505,-45,5,-1.76,120030267,47595,21.44,2555,2560,2505,3315,1785,2550,2521.91,8.29,0,14964,2616,2582,2526,2492,2436,2600,2510,185,765,500,1630,5,1,36947060,926,-4.53,2.15,12,0.13,-553.00,1164.00,3935,20241014,-36.34,1820,20240909,37.64,3750,-33.20,20250110,2465,1.62,20250311,3935,-36.34,20241014,1820,37.64,20240909,1.10,N,376930,500,184 억,,3061104,N,N,11,N,00,N
20250314,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,40,2,1.59,559183039,220918,90.01,2485,2560,2470,3260,1760,2510,2531.14,8.29,0,-1730,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,942,-4.61,2.19,12,0.60,-553.00,1164.00,3935,20241014,-35.20,1820,20240909,40.11,3750,-32.00,20250110,2465,3.45,20250311,3935,-35.20,20241014,1820,40.11,20240909,1.10,N,376930,500,184 억,,3062534,N,N,11,N,00,N
20250314,151227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2550,40,2,1.59,530869874,209811,85.48,2485,2560,2470,3260,1760,2510,2530.23,8.29,0,3762,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,942,-4.61,2.19,12,0.57,-553.00,1164.00,3935,20241014,-35.20,1820,20240909,40.11,3750,-32.00,20250110,2465,3.45,20250311,3935,-35.20,20241014,1820,40.11,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,N,00,N
20250314,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2540,30,2,1.20,396451982,157026,63.98,2485,2550,2470,3260,1760,2510,2524.75,8.29,0,12202,2576,2542,2526,2492,2476,2535,2485,185,750,500,1600,5,1,36947060,938,-4.59,2.18,12,0.43,-553.00,1164.00,3935,20241014,-35.45,1820,20240909,39.56,3750,-32.27,20250110,2465,3.04,20250311,3935,-35.45,20241014,1820,39.56,20240909,1.10,N,376930,500,184 억,,3062534,N,N,3,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 161224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2630 80 2 3.14 932455966 362857 163.49 2555 2630 2500 3315 1785 2550 2569.38 8.29 0 8075 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 972 -4.76 2.26 12 0.98 -553.00 1164.00 3935 20241014 -33.16 1820 20240909 44.51 3750 -29.87 20250110 2465 6.69 20250311 3935 -33.16 20241014 1820 44.51 20240909 1.10 N 376930 500 184 억 3061104 N N 1 N 00 N
3 20250317 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2610 60 2 2.35 851329271 331889 149.54 2555 2615 2500 3315 1785 2550 2565.10 8.29 0 11940 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 964 -4.72 2.24 12 0.90 -553.00 1164.00 3935 20241014 -33.67 1820 20240909 43.41 3750 -30.40 20250110 2465 5.88 20250311 3935 -33.67 20241014 1820 43.41 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
4 20250317 141225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2595 45 2 1.76 709503117 277416 124.99 2555 2615 2500 3315 1785 2550 2557.54 8.29 0 870 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 959 -4.69 2.23 12 0.75 -553.00 1164.00 3935 20241014 -34.05 1820 20240909 42.58 3750 -30.80 20250110 2465 5.27 20250311 3935 -34.05 20241014 1820 42.58 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
5 20250317 131225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2575 25 2 0.98 657711052 257386 115.97 2555 2615 2500 3315 1785 2550 2555.35 8.29 0 8396 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 951 -4.66 2.21 12 0.70 -553.00 1164.00 3935 20241014 -34.56 1820 20240909 41.48 3750 -31.33 20250110 2465 4.46 20250311 3935 -34.56 20241014 1820 41.48 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
6 20250317 121224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2590 40 2 1.57 564502592 221250 99.69 2555 2615 2500 3315 1785 2550 2551.42 8.29 0 3405 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 957 -4.68 2.23 12 0.60 -553.00 1164.00 3935 20241014 -34.18 1820 20240909 42.31 3750 -30.93 20250110 2465 5.07 20250311 3935 -34.18 20241014 1820 42.31 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
7 20250317 111223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2600 50 2 1.96 476862807 187467 84.47 2555 2615 2500 3315 1785 2550 2543.72 8.29 0 3455 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 961 -4.70 2.23 12 0.51 -553.00 1164.00 3935 20241014 -33.93 1820 20240909 42.86 3750 -30.67 20250110 2465 5.48 20250311 3935 -33.93 20241014 1820 42.86 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
8 20250317 101222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2545 -5 5 -0.20 271997128 107843 48.59 2555 2560 2500 3315 1785 2550 2522.16 8.29 0 -299 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 940 -4.60 2.19 12 0.29 -553.00 1164.00 3935 20241014 -35.32 1820 20240909 39.84 3750 -32.13 20250110 2465 3.25 20250311 3935 -35.32 20241014 1820 39.84 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
9 20250317 091225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2505 -45 5 -1.76 120030267 47595 21.44 2555 2560 2505 3315 1785 2550 2521.91 8.29 0 14964 2616 2582 2526 2492 2436 2600 2510 185 765 500 1630 5 1 36947060 926 -4.53 2.15 12 0.13 -553.00 1164.00 3935 20241014 -36.34 1820 20240909 37.64 3750 -33.20 20250110 2465 1.62 20250311 3935 -36.34 20241014 1820 37.64 20240909 1.10 N 376930 500 184 억 3061104 N N 11 N 00 N
10 20250314 161218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2550 40 2 1.59 559183039 220918 90.01 2485 2560 2470 3260 1760 2510 2531.14 8.29 0 -1730 2576 2542 2526 2492 2476 2535 2485 185 750 500 1600 5 1 36947060 942 -4.61 2.19 12 0.60 -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 1.10 N 376930 500 184 억 3062534 N N 11 N 00 N
11 20250314 151227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2550 40 2 1.59 530869874 209811 85.48 2485 2560 2470 3260 1760 2510 2530.23 8.29 0 3762 2576 2542 2526 2492 2476 2535 2485 185 750 500 1600 5 1 36947060 942 -4.61 2.19 12 0.57 -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 1.10 N 376930 500 184 억 3062534 N N 3 N 00 N
12 20250314 141221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2540 30 2 1.20 396451982 157026 63.98 2485 2550 2470 3260 1760 2510 2524.75 8.29 0 12202 2576 2542 2526 2492 2476 2535 2485 185 750 500 1600 5 1 36947060 938 -4.59 2.18 12 0.43 -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 1.10 N 376930 500 184 억 3062534 N N 3 N 00 N