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
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
20250306,161141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2880,-50,5,-1.71,1100090334,379286,82.60,2925,2960,2875,3805,2055,2930,2900.48,8.08,0,-1108,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1064,-5.21,2.47,12,1.03,-553.00,1164.00,3935,20241014,-26.81,1820,20240909,58.24,3750,-23.20,20250110,2875,0.17,20250306,3935,-26.81,20241014,1820,58.24,20240909,1.46,N,376930,500,184 억,,2986787,N,N,216,N,00,N
20250306,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,-45,5,-1.54,1037029418,357424,77.84,2925,2960,2875,3805,2055,2930,2901.40,8.08,0,1253,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1066,-5.22,2.48,12,0.97,-553.00,1164.00,3935,20241014,-26.68,1820,20240909,58.52,3750,-23.07,20250110,2875,0.35,20250306,3935,-26.68,20241014,1820,58.52,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N
20250306,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,-35,5,-1.19,861047800,296600,64.59,2925,2960,2875,3805,2055,2930,2903.06,8.08,0,20226,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1070,-5.24,2.49,12,0.80,-553.00,1164.00,3935,20241014,-26.43,1820,20240909,59.07,3750,-22.80,20250110,2875,0.70,20250306,3935,-26.43,20241014,1820,59.07,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N
20250306,131141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,-25,5,-0.85,749691505,258195,56.23,2925,2960,2875,3805,2055,2930,2903.59,8.08,0,9881,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1073,-5.25,2.50,12,0.70,-553.00,1164.00,3935,20241014,-26.18,1820,20240909,59.62,3750,-22.53,20250110,2875,1.04,20250306,3935,-26.18,20241014,1820,59.62,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N
20250306,121141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-10,5,-0.34,694073475,239072,52.06,2925,2960,2875,3805,2055,2930,2903.20,8.08,0,9842,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1079,-5.28,2.51,12,0.65,-553.00,1164.00,3935,20241014,-25.79,1820,20240909,60.44,3750,-22.13,20250110,2875,1.57,20250306,3935,-25.79,20241014,1820,60.44,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N
20250306,111138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,-5,5,-0.17,590090406,203531,44.32,2925,2960,2875,3805,2055,2930,2899.27,8.08,0,3353,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1081,-5.29,2.51,12,0.55,-553.00,1164.00,3935,20241014,-25.67,1820,20240909,60.71,3750,-22.00,20250110,2875,1.74,20250306,3935,-25.67,20241014,1820,60.71,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N
20250306,101140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,-35,5,-1.19,408077794,140779,30.66,2925,2960,2880,3805,2055,2930,2898.71,8.08,0,-19309,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1070,-5.24,2.49,12,0.38,-553.00,1164.00,3935,20241014,-26.43,1820,20240909,59.07,3750,-22.80,20250110,2880,0.52,20250306,3935,-26.43,20241014,1820,59.07,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N
20250306,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,-5,5,-0.17,54365665,18559,4.04,2925,2960,2920,3805,2055,2930,2929.34,8.08,0,-7758,3080,3005,2945,2870,2810,2975,2840,185,875,500,1870,5,1,36947060,1081,-5.29,2.51,12,0.05,-553.00,1164.00,3935,20241014,-25.67,1820,20240909,60.71,3750,-22.00,20250110,2885,1.39,20250305,3935,-25.67,20241014,1820,60.71,20240909,1.46,N,376930,500,184 억,,2986787,N,N,28,N,00,N
20250305,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,-30,5,-1.01,1330974531,452987,91.19,2960,3020,2885,3845,2075,2960,2938.23,8.15,0,-23429,3093,3026,2963,2896,2833,2995,2865,185,885,500,1890,5,1,36947060,1083,-5.30,2.52,12,1.23,-553.00,1164.00,3935,20241014,-25.54,1820,20240909,60.99,3750,-21.87,20250110,2885,1.56,20250305,3935,-25.54,20241014,1820,60.99,20240909,1.45,N,376930,500,184 억,,3010211,N,N,28,N,00,N
20250305,151132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2932,-28,5,-0.95,1282130936,436315,87.84,2960,3020,2885,3845,2075,2960,2938.54,8.15,0,-21265,3093,3026,2963,2896,2833,2995,2865,185,885,500,1890,5,1,36947060,1083,-5.30,2.52,12,1.18,-553.00,1164.00,3935,20241014,-25.49,1820,20240909,61.10,3750,-21.81,20250110,2885,1.63,20250305,3935,-25.49,20241014,1820,61.10,20240909,1.45,N,376930,500,184 억,,3010211,N,N,100,N,00,N
20250305,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2940,-20,5,-0.68,1161284080,395069,79.53,2960,3020,2885,3845,2075,2960,2939.45,8.15,0,-24102,3093,3026,2963,2896,2833,2995,2865,185,885,500,1890,5,1,36947060,1086,-5.32,2.53,12,1.07,-553.00,1164.00,3935,20241014,-25.29,1820,20240909,61.54,3750,-21.60,20250110,2885,1.91,20250305,3935,-25.29,20241014,1820,61.54,20240909,1.45,N,376930,500,184 억,,3010211,N,N,100,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 161141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2880 -50 5 -1.71 1100090334 379286 82.60 2925 2960 2875 3805 2055 2930 2900.48 8.08 0 -1108 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1064 -5.21 2.47 12 1.03 -553.00 1164.00 3935 20241014 -26.81 1820 20240909 58.24 3750 -23.20 20250110 2875 0.17 20250306 3935 -26.81 20241014 1820 58.24 20240909 1.46 N 376930 500 184 억 2986787 N N 216 N 00 N
3 20250306 151142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2885 -45 5 -1.54 1037029418 357424 77.84 2925 2960 2875 3805 2055 2930 2901.40 8.08 0 1253 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1066 -5.22 2.48 12 0.97 -553.00 1164.00 3935 20241014 -26.68 1820 20240909 58.52 3750 -23.07 20250110 2875 0.35 20250306 3935 -26.68 20241014 1820 58.52 20240909 1.46 N 376930 500 184 억 2986787 N N 28 N 00 N
4 20250306 141141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2895 -35 5 -1.19 861047800 296600 64.59 2925 2960 2875 3805 2055 2930 2903.06 8.08 0 20226 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1070 -5.24 2.49 12 0.80 -553.00 1164.00 3935 20241014 -26.43 1820 20240909 59.07 3750 -22.80 20250110 2875 0.70 20250306 3935 -26.43 20241014 1820 59.07 20240909 1.46 N 376930 500 184 억 2986787 N N 28 N 00 N
5 20250306 131141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2905 -25 5 -0.85 749691505 258195 56.23 2925 2960 2875 3805 2055 2930 2903.59 8.08 0 9881 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1073 -5.25 2.50 12 0.70 -553.00 1164.00 3935 20241014 -26.18 1820 20240909 59.62 3750 -22.53 20250110 2875 1.04 20250306 3935 -26.18 20241014 1820 59.62 20240909 1.46 N 376930 500 184 억 2986787 N N 28 N 00 N
6 20250306 121141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2920 -10 5 -0.34 694073475 239072 52.06 2925 2960 2875 3805 2055 2930 2903.20 8.08 0 9842 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1079 -5.28 2.51 12 0.65 -553.00 1164.00 3935 20241014 -25.79 1820 20240909 60.44 3750 -22.13 20250110 2875 1.57 20250306 3935 -25.79 20241014 1820 60.44 20240909 1.46 N 376930 500 184 억 2986787 N N 28 N 00 N
7 20250306 111138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2925 -5 5 -0.17 590090406 203531 44.32 2925 2960 2875 3805 2055 2930 2899.27 8.08 0 3353 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1081 -5.29 2.51 12 0.55 -553.00 1164.00 3935 20241014 -25.67 1820 20240909 60.71 3750 -22.00 20250110 2875 1.74 20250306 3935 -25.67 20241014 1820 60.71 20240909 1.46 N 376930 500 184 억 2986787 N N 28 N 00 N
8 20250306 101140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2895 -35 5 -1.19 408077794 140779 30.66 2925 2960 2880 3805 2055 2930 2898.71 8.08 0 -19309 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1070 -5.24 2.49 12 0.38 -553.00 1164.00 3935 20241014 -26.43 1820 20240909 59.07 3750 -22.80 20250110 2880 0.52 20250306 3935 -26.43 20241014 1820 59.07 20240909 1.46 N 376930 500 184 억 2986787 N N 28 N 00 N
9 20250306 091144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2925 -5 5 -0.17 54365665 18559 4.04 2925 2960 2920 3805 2055 2930 2929.34 8.08 0 -7758 3080 3005 2945 2870 2810 2975 2840 185 875 500 1870 5 1 36947060 1081 -5.29 2.51 12 0.05 -553.00 1164.00 3935 20241014 -25.67 1820 20240909 60.71 3750 -22.00 20250110 2885 1.39 20250305 3935 -25.67 20241014 1820 60.71 20240909 1.46 N 376930 500 184 억 2986787 N N 28 N 00 N
10 20250305 161126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2930 -30 5 -1.01 1330974531 452987 91.19 2960 3020 2885 3845 2075 2960 2938.23 8.15 0 -23429 3093 3026 2963 2896 2833 2995 2865 185 885 500 1890 5 1 36947060 1083 -5.30 2.52 12 1.23 -553.00 1164.00 3935 20241014 -25.54 1820 20240909 60.99 3750 -21.87 20250110 2885 1.56 20250305 3935 -25.54 20241014 1820 60.99 20240909 1.45 N 376930 500 184 억 3010211 N N 28 N 00 N
11 20250305 151132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2932 -28 5 -0.95 1282130936 436315 87.84 2960 3020 2885 3845 2075 2960 2938.54 8.15 0 -21265 3093 3026 2963 2896 2833 2995 2865 185 885 500 1890 5 1 36947060 1083 -5.30 2.52 12 1.18 -553.00 1164.00 3935 20241014 -25.49 1820 20240909 61.10 3750 -21.81 20250110 2885 1.63 20250305 3935 -25.49 20241014 1820 61.10 20240909 1.45 N 376930 500 184 억 3010211 N N 100 N 00 N
12 20250305 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2940 -20 5 -0.68 1161284080 395069 79.53 2960 3020 2885 3845 2075 2960 2939.45 8.15 0 -24102 3093 3026 2963 2896 2833 2995 2865 185 885 500 1890 5 1 36947060 1086 -5.32 2.53 12 1.07 -553.00 1164.00 3935 20241014 -25.29 1820 20240909 61.54 3750 -21.60 20250110 2885 1.91 20250305 3935 -25.29 20241014 1820 61.54 20240909 1.45 N 376930 500 184 억 3010211 N N 100 N 00 N