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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,12918555,4759,53.58,2730,2770,2660,3540,1910,2725,2714.55,0.00,0,-180,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250313,151140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,12121395,4467,50.29,2730,2770,2660,3540,1910,2725,2713.54,0.00,0,-175,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250313,141140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,11840205,4364,49.13,2730,2770,2660,3540,1910,2725,2713.15,0.00,0,-175,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.04,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250313,131140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,10447495,3854,43.39,2730,2770,2660,3540,1910,2725,2710.82,0.00,0,-175,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.03,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250313,121139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,9442035,3486,39.25,2730,2770,2660,3540,1910,2725,2708.56,0.00,0,-157,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.03,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250313,111142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,-20,5,-0.73,8031345,2968,33.42,2730,2770,2660,3540,1910,2725,2705.98,0.00,0,-175,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,314,-6.99,0.98,12,0.03,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250313,101139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,-20,5,-0.73,3768535,1393,15.68,2730,2770,2660,3540,1910,2725,2705.34,0.00,0,-163,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,314,-6.99,0.98,12,0.01,-387.00,2758.00,5720,20240703,-52.71,2600,20241209,4.04,3230,-16.25,20250109,2610,3.64,20250311,5720,-52.71,20240703,2600,4.04,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250313,091142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,5,2,0.18,2730,1,0.01,2730,2730,2730,3540,1910,2725,2730.00,0.00,0,0,2888,2806,2748,2666,2608,2795,2655,58,815,500,1850,5,1,11614526,317,-7.05,0.99,12,0.00,-387.00,2758.00,5720,20240703,-52.27,2600,20241209,5.00,3230,-15.48,20250109,2610,4.60,20250311,5720,-52.27,20240703,2600,5.00,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,-5,5,-0.18,24222480,8858,300.07,2725,2830,2690,3545,1915,2730,2734.53,0.00,0,70,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,316,-7.04,0.99,12,0.08,-387.00,2758.00,5720,20240703,-52.36,2600,20241209,4.81,3230,-15.63,20250109,2610,4.41,20250311,5720,-52.36,20240703,2600,4.81,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,151134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,20,2,0.73,19761730,7233,245.02,2725,2830,2690,3545,1915,2730,2732.16,0.00,0,70,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,319,-7.11,1.00,12,0.06,-387.00,2758.00,5720,20240703,-51.92,2600,20241209,5.77,3230,-14.86,20250109,2610,5.36,20250311,5720,-51.92,20240703,2600,5.77,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N
20250312,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,5,2,0.18,15783935,5783,195.90,2725,2830,2690,3545,1915,2730,2729.37,0.00,0,458,2843,2786,2698,2641,2553,2815,2670,58,815,500,1850,5,1,11614526,318,-7.07,0.99,12,0.05,-387.00,2758.00,5720,20240703,-52.19,2600,20241209,5.19,3230,-15.33,20250109,2610,4.79,20250311,5720,-52.19,20240703,2600,5.19,20241209,0.00,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 20250313 161139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 5 2 0.18 12918555 4759 53.58 2730 2770 2660 3540 1910 2725 2714.55 0.00 0 -180 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 317 -7.05 0.99 12 0.04 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
3 20250313 151140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 5 2 0.18 12121395 4467 50.29 2730 2770 2660 3540 1910 2725 2713.54 0.00 0 -175 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 317 -7.05 0.99 12 0.04 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
4 20250313 141140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 5 2 0.18 11840205 4364 49.13 2730 2770 2660 3540 1910 2725 2713.15 0.00 0 -175 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 317 -7.05 0.99 12 0.04 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
5 20250313 131140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 5 2 0.18 10447495 3854 43.39 2730 2770 2660 3540 1910 2725 2710.82 0.00 0 -175 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 317 -7.05 0.99 12 0.03 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
6 20250313 121139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 5 2 0.18 9442035 3486 39.25 2730 2770 2660 3540 1910 2725 2708.56 0.00 0 -157 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 317 -7.05 0.99 12 0.03 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
7 20250313 111142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 -20 5 -0.73 8031345 2968 33.42 2730 2770 2660 3540 1910 2725 2705.98 0.00 0 -175 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 314 -6.99 0.98 12 0.03 -387.00 2758.00 5720 20240703 -52.71 2600 20241209 4.04 3230 -16.25 20250109 2610 3.64 20250311 5720 -52.71 20240703 2600 4.04 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
8 20250313 101139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 -20 5 -0.73 3768535 1393 15.68 2730 2770 2660 3540 1910 2725 2705.34 0.00 0 -163 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 314 -6.99 0.98 12 0.01 -387.00 2758.00 5720 20240703 -52.71 2600 20241209 4.04 3230 -16.25 20250109 2610 3.64 20250311 5720 -52.71 20240703 2600 4.04 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
9 20250313 091142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 5 2 0.18 2730 1 0.01 2730 2730 2730 3540 1910 2725 2730.00 0.00 0 0 2888 2806 2748 2666 2608 2795 2655 58 815 500 1850 5 1 11614526 317 -7.05 0.99 12 0.00 -387.00 2758.00 5720 20240703 -52.27 2600 20241209 5.00 3230 -15.48 20250109 2610 4.60 20250311 5720 -52.27 20240703 2600 5.00 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
10 20250312 161133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2725 -5 5 -0.18 24222480 8858 300.07 2725 2830 2690 3545 1915 2730 2734.53 0.00 0 70 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 316 -7.04 0.99 12 0.08 -387.00 2758.00 5720 20240703 -52.36 2600 20241209 4.81 3230 -15.63 20250109 2610 4.41 20250311 5720 -52.36 20240703 2600 4.81 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
11 20250312 151134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2750 20 2 0.73 19761730 7233 245.02 2725 2830 2690 3545 1915 2730 2732.16 0.00 0 70 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 319 -7.11 1.00 12 0.06 -387.00 2758.00 5720 20240703 -51.92 2600 20241209 5.77 3230 -14.86 20250109 2610 5.36 20250311 5720 -51.92 20240703 2600 5.77 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N
12 20250312 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2735 5 2 0.18 15783935 5783 195.90 2725 2830 2690 3545 1915 2730 2729.37 0.00 0 458 2843 2786 2698 2641 2553 2815 2670 58 815 500 1850 5 1 11614526 318 -7.07 0.99 12 0.05 -387.00 2758.00 5720 20240703 -52.19 2600 20241209 5.19 3230 -15.33 20250109 2610 4.79 20250311 5720 -52.19 20240703 2600 5.19 20241209 0.00 N 335810 500 58 억 0 N N 0 N 00 N