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
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
20250306,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-70,5,-0.85,4961557275,599916,171.90,8270,8480,8150,10720,5780,8250,8270.69,3.30,0,57802,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4779,22.11,7.93,12,1.03,370.00,1031.00,12030,20240401,-32.00,6630,20241209,23.38,9140,-10.50,20250212,7780,5.14,20250204,12030,-32.00,20240401,6630,23.38,20241209,4.74,N,335890,100,58 억,,1928876,N,N,132,N,00,N
20250306,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-70,5,-0.85,4761168205,575427,164.88,8270,8480,8150,10720,5780,8250,8274.15,3.30,0,50196,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4779,22.11,7.93,12,0.98,370.00,1031.00,12030,20240401,-32.00,6630,20241209,23.38,9140,-10.50,20250212,7780,5.14,20250204,12030,-32.00,20240401,6630,23.38,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N
20250306,141111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,-30,5,-0.36,3973658520,479195,137.31,8270,8480,8150,10720,5780,8250,8292.36,3.30,0,20025,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4802,22.22,7.97,12,0.82,370.00,1031.00,12030,20240401,-31.67,6630,20241209,23.98,9140,-10.07,20250212,7780,5.66,20250204,12030,-31.67,20240401,6630,23.98,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N
20250306,131111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,10,2,0.12,3031199620,364184,104.35,8270,8480,8200,10720,5780,8250,8323.26,3.30,0,21101,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4825,22.32,8.01,12,0.62,370.00,1031.00,12030,20240401,-31.34,6630,20241209,24.59,9140,-9.63,20250212,7780,6.17,20250204,12030,-31.34,20240401,6630,24.59,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N
20250306,121110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,20,2,0.24,2513423960,301383,86.36,8270,8480,8200,10720,5780,8250,8339.63,3.30,0,37245,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4831,22.35,8.02,12,0.52,370.00,1031.00,12030,20240401,-31.26,6630,20241209,24.74,9140,-9.52,20250212,7780,6.30,20250204,12030,-31.26,20240401,6630,24.74,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N
20250306,111107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,100,2,1.21,2072230135,248327,71.16,8270,8480,8200,10720,5780,8250,8344.76,3.30,0,45210,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4878,22.57,8.10,12,0.43,370.00,1031.00,12030,20240401,-30.59,6630,20241209,25.94,9140,-8.64,20250212,7780,7.33,20250204,12030,-30.59,20240401,6630,25.94,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N
20250306,101110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,50,2,0.61,1709944785,204753,58.67,8270,8480,8200,10720,5780,8250,8351.26,3.30,0,34825,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4849,22.43,8.05,12,0.35,370.00,1031.00,12030,20240401,-31.01,6630,20241209,25.19,9140,-9.19,20250212,7780,6.68,20250204,12030,-31.01,20240401,6630,25.19,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N
20250306,091113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,80,2,0.97,414480605,50077,14.35,8270,8380,8200,10720,5780,8250,8276.87,3.30,0,7653,8396,8322,8236,8162,8076,8330,8170,58,2470,100,6100,10,1,58419125,4866,22.51,8.08,12,0.09,370.00,1031.00,12030,20240401,-30.76,6630,20241209,25.64,9140,-8.86,20250212,7780,7.07,20250204,12030,-30.76,20240401,6630,25.64,20241209,4.74,N,335890,100,58 억,,1928876,N,N,2460,N,00,N
20250305,161057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,100,2,1.23,2851645680,347178,60.81,8250,8310,8150,10590,5710,8150,8213.77,3.23,0,40249,8436,8292,8146,8002,7856,8220,7930,58,2440,100,6030,10,1,58419125,4820,22.30,8.00,12,0.59,370.00,1031.00,12030,20240401,-31.42,6630,20241209,24.43,9140,-9.74,20250212,7780,6.04,20250204,12030,-31.42,20240401,6630,24.43,20241209,4.79,N,335890,100,58 억,,1888867,N,N,2460,N,00,N
20250305,151102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8240,90,2,1.10,2719304305,331131,58.00,8250,8310,8150,10590,5710,8150,8212.21,3.23,0,37678,8436,8292,8146,8002,7856,8220,7930,58,2440,100,6030,10,1,58419125,4814,22.27,7.99,12,0.57,370.00,1031.00,12030,20240401,-31.50,6630,20241209,24.28,9140,-9.85,20250212,7780,5.91,20250204,12030,-31.50,20240401,6630,24.28,20241209,4.79,N,335890,100,58 억,,1888867,N,N,1470,N,00,N
20250305,141101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,50,2,0.61,2338999290,284866,49.90,8250,8310,8150,10590,5710,8150,8210.92,3.23,0,18743,8436,8292,8146,8002,7856,8220,7930,58,2440,100,6030,10,1,58419125,4790,22.16,7.95,12,0.49,370.00,1031.00,12030,20240401,-31.84,6630,20241209,23.68,9140,-10.28,20250212,7780,5.40,20250204,12030,-31.84,20240401,6630,23.68,20241209,4.79,N,335890,100,58 억,,1888867,N,N,1470,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 161111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 -70 5 -0.85 4961557275 599916 171.90 8270 8480 8150 10720 5780 8250 8270.69 3.30 0 57802 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4779 22.11 7.93 12 1.03 370.00 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 4.74 N 335890 100 58 억 1928876 N N 132 N 00 N
3 20250306 151111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 -70 5 -0.85 4761168205 575427 164.88 8270 8480 8150 10720 5780 8250 8274.15 3.30 0 50196 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4779 22.11 7.93 12 0.98 370.00 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 4.74 N 335890 100 58 억 1928876 N N 2460 N 00 N
4 20250306 141111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8220 -30 5 -0.36 3973658520 479195 137.31 8270 8480 8150 10720 5780 8250 8292.36 3.30 0 20025 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4802 22.22 7.97 12 0.82 370.00 1031.00 12030 20240401 -31.67 6630 20241209 23.98 9140 -10.07 20250212 7780 5.66 20250204 12030 -31.67 20240401 6630 23.98 20241209 4.74 N 335890 100 58 억 1928876 N N 2460 N 00 N
5 20250306 131111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 10 2 0.12 3031199620 364184 104.35 8270 8480 8200 10720 5780 8250 8323.26 3.30 0 21101 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4825 22.32 8.01 12 0.62 370.00 1031.00 12030 20240401 -31.34 6630 20241209 24.59 9140 -9.63 20250212 7780 6.17 20250204 12030 -31.34 20240401 6630 24.59 20241209 4.74 N 335890 100 58 억 1928876 N N 2460 N 00 N
6 20250306 121110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 20 2 0.24 2513423960 301383 86.36 8270 8480 8200 10720 5780 8250 8339.63 3.30 0 37245 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4831 22.35 8.02 12 0.52 370.00 1031.00 12030 20240401 -31.26 6630 20241209 24.74 9140 -9.52 20250212 7780 6.30 20250204 12030 -31.26 20240401 6630 24.74 20241209 4.74 N 335890 100 58 억 1928876 N N 2460 N 00 N
7 20250306 111107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 100 2 1.21 2072230135 248327 71.16 8270 8480 8200 10720 5780 8250 8344.76 3.30 0 45210 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4878 22.57 8.10 12 0.43 370.00 1031.00 12030 20240401 -30.59 6630 20241209 25.94 9140 -8.64 20250212 7780 7.33 20250204 12030 -30.59 20240401 6630 25.94 20241209 4.74 N 335890 100 58 억 1928876 N N 2460 N 00 N
8 20250306 101110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 50 2 0.61 1709944785 204753 58.67 8270 8480 8200 10720 5780 8250 8351.26 3.30 0 34825 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4849 22.43 8.05 12 0.35 370.00 1031.00 12030 20240401 -31.01 6630 20241209 25.19 9140 -9.19 20250212 7780 6.68 20250204 12030 -31.01 20240401 6630 25.19 20241209 4.74 N 335890 100 58 억 1928876 N N 2460 N 00 N
9 20250306 091113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 80 2 0.97 414480605 50077 14.35 8270 8380 8200 10720 5780 8250 8276.87 3.30 0 7653 8396 8322 8236 8162 8076 8330 8170 58 2470 100 6100 10 1 58419125 4866 22.51 8.08 12 0.09 370.00 1031.00 12030 20240401 -30.76 6630 20241209 25.64 9140 -8.86 20250212 7780 7.07 20250204 12030 -30.76 20240401 6630 25.64 20241209 4.74 N 335890 100 58 억 1928876 N N 2460 N 00 N
10 20250305 161057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8250 100 2 1.23 2851645680 347178 60.81 8250 8310 8150 10590 5710 8150 8213.77 3.23 0 40249 8436 8292 8146 8002 7856 8220 7930 58 2440 100 6030 10 1 58419125 4820 22.30 8.00 12 0.59 370.00 1031.00 12030 20240401 -31.42 6630 20241209 24.43 9140 -9.74 20250212 7780 6.04 20250204 12030 -31.42 20240401 6630 24.43 20241209 4.79 N 335890 100 58 억 1888867 N N 2460 N 00 N
11 20250305 151102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8240 90 2 1.10 2719304305 331131 58.00 8250 8310 8150 10590 5710 8150 8212.21 3.23 0 37678 8436 8292 8146 8002 7856 8220 7930 58 2440 100 6030 10 1 58419125 4814 22.27 7.99 12 0.57 370.00 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 4.79 N 335890 100 58 억 1888867 N N 1470 N 00 N
12 20250305 141101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 50 2 0.61 2338999290 284866 49.90 8250 8310 8150 10590 5710 8150 8210.92 3.23 0 18743 8436 8292 8146 8002 7856 8220 7930 58 2440 100 6030 10 1 58419125 4790 22.16 7.95 12 0.49 370.00 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 4.79 N 335890 100 58 억 1888867 N N 1470 N 00 N