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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,0,3,0.00,36766020,13695,106.03,2760,2760,2670,3535,1905,2720,2684.63,0.00,0,-3343,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,316,-7.03,0.99,12,0.12,-387.00,2758.00,5720,20240703,-52.45,2600,20241209,4.62,3230,-15.79,20250109,2660,2.26,20250305,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250306,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-50,5,-1.84,35148185,13097,101.40,2760,2760,2670,3535,1905,2720,2683.68,0.00,0,-3109,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,310,-6.90,0.97,12,0.11,-387.00,2758.00,5720,20240703,-53.32,2600,20241209,2.69,3230,-17.34,20250109,2660,0.38,20250305,5720,-53.32,20240703,2600,2.69,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250306,141110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-35,5,-1.29,23509490,8755,67.78,2760,2760,2680,3535,1905,2720,2685.26,0.00,0,77,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,312,-6.94,0.97,12,0.08,-387.00,2758.00,5720,20240703,-53.06,2600,20241209,3.27,3230,-16.87,20250109,2660,0.94,20250305,5720,-53.06,20240703,2600,3.27,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250306,131110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,-25,5,-0.92,23240990,8655,67.01,2760,2760,2680,3535,1905,2720,2685.27,0.00,0,77,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,313,-6.96,0.98,12,0.07,-387.00,2758.00,5720,20240703,-52.88,2600,20241209,3.65,3230,-16.56,20250109,2660,1.32,20250305,5720,-52.88,20240703,2600,3.65,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250306,121110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-35,5,-1.29,7186400,2668,20.66,2760,2760,2680,3535,1905,2720,2693.55,0.00,0,77,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,312,-6.94,0.97,12,0.02,-387.00,2758.00,5720,20240703,-53.06,2600,20241209,3.27,3230,-16.87,20250109,2660,0.94,20250305,5720,-53.06,20240703,2600,3.27,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250306,111106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-35,5,-1.29,6202960,2302,17.82,2760,2760,2680,3535,1905,2720,2694.60,0.00,0,73,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,312,-6.94,0.97,12,0.02,-387.00,2758.00,5720,20240703,-53.06,2600,20241209,3.27,3230,-16.87,20250109,2660,0.94,20250305,5720,-53.06,20240703,2600,3.27,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250306,101109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-40,5,-1.47,5693365,2112,16.35,2760,2760,2680,3535,1905,2720,2695.72,0.00,0,64,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,311,-6.93,0.97,12,0.02,-387.00,2758.00,5720,20240703,-53.15,2600,20241209,3.08,3230,-17.03,20250109,2660,0.75,20250305,5720,-53.15,20240703,2600,3.08,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250306,091113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-35,5,-1.29,1563300,574,4.44,2760,2760,2685,3535,1905,2720,2723.52,0.00,0,-83,2820,2770,2715,2665,2610,2795,2690,58,815,500,1840,5,1,11614526,312,-6.94,0.97,12,0.00,-387.00,2758.00,5720,20240703,-53.06,2600,20241209,3.27,3230,-16.87,20250109,2660,0.94,20250305,5720,-53.06,20240703,2600,3.27,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250305,161056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,40,2,1.49,34597945,12916,149.77,2680,2765,2660,3480,1880,2680,2678.69,0.00,0,-356,2823,2751,2708,2636,2593,2730,2615,58,800,500,1820,5,1,11614526,316,-7.03,0.99,12,0.11,-387.00,2758.00,5720,20240703,-52.45,2600,20241209,4.62,3230,-15.79,20250109,2660,2.26,20250305,5720,-52.45,20240703,2600,4.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250305,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,65,2,2.43,34592505,12914,149.74,2680,2765,2660,3480,1880,2680,2678.68,0.00,0,-354,2823,2751,2708,2636,2593,2730,2615,58,800,500,1820,5,1,11614526,319,-7.09,1.00,12,0.11,-387.00,2758.00,5720,20240703,-52.01,2600,20241209,5.58,3230,-15.02,20250109,2660,3.20,20250305,5720,-52.01,20240703,2600,5.58,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250305,141101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,5,2,0.19,30943905,11575,134.22,2680,2765,2660,3480,1880,2680,2673.34,0.00,0,-325,2823,2751,2708,2636,2593,2730,2615,58,800,500,1820,5,1,11614526,312,-6.94,0.97,12,0.10,-387.00,2758.00,5720,20240703,-53.06,2600,20241209,3.27,3230,-16.87,20250109,2660,0.94,20250305,5720,-53.06,20240703,2600,3.27,20241209,0.00,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 20250306 161110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2720 0 3 0.00 36766020 13695 106.03 2760 2760 2670 3535 1905 2720 2684.63 0.00 0 -3343 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 316 -7.03 0.99 12 0.12 -387.00 2758.00 5720 20240703 -52.45 2600 20241209 4.62 3230 -15.79 20250109 2660 2.26 20250305 5720 -52.45 20240703 2600 4.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250306 151111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2670 -50 5 -1.84 35148185 13097 101.40 2760 2760 2670 3535 1905 2720 2683.68 0.00 0 -3109 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 310 -6.90 0.97 12 0.11 -387.00 2758.00 5720 20240703 -53.32 2600 20241209 2.69 3230 -17.34 20250109 2660 0.38 20250305 5720 -53.32 20240703 2600 2.69 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250306 141110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 -35 5 -1.29 23509490 8755 67.78 2760 2760 2680 3535 1905 2720 2685.26 0.00 0 77 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 312 -6.94 0.97 12 0.08 -387.00 2758.00 5720 20240703 -53.06 2600 20241209 3.27 3230 -16.87 20250109 2660 0.94 20250305 5720 -53.06 20240703 2600 3.27 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250306 131110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2695 -25 5 -0.92 23240990 8655 67.01 2760 2760 2680 3535 1905 2720 2685.27 0.00 0 77 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 313 -6.96 0.98 12 0.07 -387.00 2758.00 5720 20240703 -52.88 2600 20241209 3.65 3230 -16.56 20250109 2660 1.32 20250305 5720 -52.88 20240703 2600 3.65 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250306 121110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 -35 5 -1.29 7186400 2668 20.66 2760 2760 2680 3535 1905 2720 2693.55 0.00 0 77 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 312 -6.94 0.97 12 0.02 -387.00 2758.00 5720 20240703 -53.06 2600 20241209 3.27 3230 -16.87 20250109 2660 0.94 20250305 5720 -53.06 20240703 2600 3.27 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250306 111106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 -35 5 -1.29 6202960 2302 17.82 2760 2760 2680 3535 1905 2720 2694.60 0.00 0 73 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 312 -6.94 0.97 12 0.02 -387.00 2758.00 5720 20240703 -53.06 2600 20241209 3.27 3230 -16.87 20250109 2660 0.94 20250305 5720 -53.06 20240703 2600 3.27 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250306 101109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2680 -40 5 -1.47 5693365 2112 16.35 2760 2760 2680 3535 1905 2720 2695.72 0.00 0 64 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 311 -6.93 0.97 12 0.02 -387.00 2758.00 5720 20240703 -53.15 2600 20241209 3.08 3230 -17.03 20250109 2660 0.75 20250305 5720 -53.15 20240703 2600 3.08 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250306 091113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 -35 5 -1.29 1563300 574 4.44 2760 2760 2685 3535 1905 2720 2723.52 0.00 0 -83 2820 2770 2715 2665 2610 2795 2690 58 815 500 1840 5 1 11614526 312 -6.94 0.97 12 0.00 -387.00 2758.00 5720 20240703 -53.06 2600 20241209 3.27 3230 -16.87 20250109 2660 0.94 20250305 5720 -53.06 20240703 2600 3.27 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250305 161056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2720 40 2 1.49 34597945 12916 149.77 2680 2765 2660 3480 1880 2680 2678.69 0.00 0 -356 2823 2751 2708 2636 2593 2730 2615 58 800 500 1820 5 1 11614526 316 -7.03 0.99 12 0.11 -387.00 2758.00 5720 20240703 -52.45 2600 20241209 4.62 3230 -15.79 20250109 2660 2.26 20250305 5720 -52.45 20240703 2600 4.62 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250305 151101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2745 65 2 2.43 34592505 12914 149.74 2680 2765 2660 3480 1880 2680 2678.68 0.00 0 -354 2823 2751 2708 2636 2593 2730 2615 58 800 500 1820 5 1 11614526 319 -7.09 1.00 12 0.11 -387.00 2758.00 5720 20240703 -52.01 2600 20241209 5.58 3230 -15.02 20250109 2660 3.20 20250305 5720 -52.01 20240703 2600 5.58 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250305 141101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 5 2 0.19 30943905 11575 134.22 2680 2765 2660 3480 1880 2680 2673.34 0.00 0 -325 2823 2751 2708 2636 2593 2730 2615 58 800 500 1820 5 1 11614526 312 -6.94 0.97 12 0.10 -387.00 2758.00 5720 20240703 -53.06 2600 20241209 3.27 3230 -16.87 20250109 2660 0.94 20250305 5720 -53.06 20240703 2600 3.27 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N