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
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
20250313,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,-210,5,-2.57,4520071850,559053,161.85,8220,8310,7960,10630,5730,8180,8086.76,3.22,0,-97796,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4656,21.54,7.73,12,0.96,370.00,1031.00,12030,20240401,-33.75,6630,20241209,20.21,9140,-12.80,20250212,7780,2.44,20250204,12030,-33.75,20240401,6630,20.21,20241209,4.64,N,335890,100,58 억,,1878263,N,N,113,N,00,N
20250313,151140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,-200,5,-2.44,4277488760,528634,153.04,8220,8310,7960,10630,5730,8180,8091.59,3.22,0,-90275,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4662,21.57,7.74,12,0.90,370.00,1031.00,12030,20240401,-33.67,6630,20241209,20.36,9140,-12.69,20250212,7780,2.57,20250204,12030,-33.67,20240401,6630,20.36,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N
20250313,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-220,5,-2.69,3823302865,471729,136.57,8220,8310,7960,10630,5730,8180,8104.87,3.22,0,-76614,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4650,21.51,7.72,12,0.81,370.00,1031.00,12030,20240401,-33.83,6630,20241209,20.06,9140,-12.91,20250212,7780,2.31,20250204,12030,-33.83,20240401,6630,20.06,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N
20250313,131140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,-170,5,-2.08,3273601640,402851,116.63,8220,8310,7990,10630,5730,8180,8126.09,3.22,0,-55125,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4679,21.65,7.77,12,0.69,370.00,1031.00,12030,20240401,-33.42,6630,20241209,20.81,9140,-12.36,20250212,7780,2.96,20250204,12030,-33.42,20240401,6630,20.81,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N
20250313,121140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-180,5,-2.20,2845474320,349356,101.14,8220,8310,8000,10630,5730,8180,8144.91,3.22,0,-33159,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4674,21.62,7.76,12,0.60,370.00,1031.00,12030,20240401,-33.50,6630,20241209,20.66,9140,-12.47,20250212,7780,2.83,20250204,12030,-33.50,20240401,6630,20.66,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N
20250313,111143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-60,5,-0.73,1742082475,212332,61.47,8220,8310,8100,10630,5730,8180,8204.52,3.22,0,-16098,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4744,21.95,7.88,12,0.36,370.00,1031.00,12030,20240401,-32.50,6630,20241209,22.47,9140,-11.16,20250212,7780,4.37,20250204,12030,-32.50,20240401,6630,22.47,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N
20250313,101139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8215,35,2,0.43,1304463510,158675,45.94,8220,8310,8120,10630,5730,8180,8220.98,3.22,0,-4270,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4799,22.20,7.97,12,0.27,370.00,1031.00,12030,20240401,-31.71,6630,20241209,23.91,9140,-10.12,20250212,7780,5.59,20250204,12030,-31.71,20240401,6630,23.91,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N
20250313,091143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,30,2,0.37,260735860,31810,9.21,8220,8230,8180,10630,5730,8180,8196.66,3.22,0,-2425,8353,8266,8123,8036,7893,8310,8080,58,2450,100,6050,10,1,58419125,4796,22.19,7.96,12,0.05,370.00,1031.00,12030,20240401,-31.75,6630,20241209,23.83,9140,-10.18,20250212,7780,5.53,20250204,12030,-31.75,20240401,6630,23.83,20241209,4.64,N,335890,100,58 억,,1878263,N,N,1607,N,00,N
20250312,161134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,160,2,2.00,2778659530,341392,52.69,8020,8210,7980,10420,5620,8020,8139.15,3.08,0,76900,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4779,22.11,7.93,12,0.58,370.00,1031.00,12030,20240401,-32.00,6630,20241209,23.38,9140,-10.50,20250212,7780,5.14,20250204,12030,-32.00,20240401,6630,23.38,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1607,N,00,N
20250312,151135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,150,2,1.87,2616158110,321515,49.62,8020,8210,7980,10420,5620,8020,8137.00,3.08,0,77838,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4773,22.08,7.92,12,0.55,370.00,1031.00,12030,20240401,-32.09,6630,20241209,23.23,9140,-10.61,20250212,7780,5.01,20250204,12030,-32.09,20240401,6630,23.23,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,N,00,N
20250312,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,170,2,2.12,2222393235,273257,42.17,8020,8210,7980,10420,5620,8020,8133.01,3.08,0,80650,8186,8102,7986,7902,7786,8145,7945,58,2400,100,5930,10,1,58419125,4785,22.14,7.94,12,0.47,370.00,1031.00,12030,20240401,-31.92,6630,20241209,23.53,9140,-10.39,20250212,7780,5.27,20250204,12030,-31.92,20240401,6630,23.53,20241209,4.68,N,335890,100,58 억,,1799320,N,N,1047,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 161140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7970 -210 5 -2.57 4520071850 559053 161.85 8220 8310 7960 10630 5730 8180 8086.76 3.22 0 -97796 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4656 21.54 7.73 12 0.96 370.00 1031.00 12030 20240401 -33.75 6630 20241209 20.21 9140 -12.80 20250212 7780 2.44 20250204 12030 -33.75 20240401 6630 20.21 20241209 4.64 N 335890 100 58 억 1878263 N N 113 N 00 N
3 20250313 151140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7980 -200 5 -2.44 4277488760 528634 153.04 8220 8310 7960 10630 5730 8180 8091.59 3.22 0 -90275 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4662 21.57 7.74 12 0.90 370.00 1031.00 12030 20240401 -33.67 6630 20241209 20.36 9140 -12.69 20250212 7780 2.57 20250204 12030 -33.67 20240401 6630 20.36 20241209 4.64 N 335890 100 58 억 1878263 N N 1607 N 00 N
4 20250313 141141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 -220 5 -2.69 3823302865 471729 136.57 8220 8310 7960 10630 5730 8180 8104.87 3.22 0 -76614 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4650 21.51 7.72 12 0.81 370.00 1031.00 12030 20240401 -33.83 6630 20241209 20.06 9140 -12.91 20250212 7780 2.31 20250204 12030 -33.83 20240401 6630 20.06 20241209 4.64 N 335890 100 58 억 1878263 N N 1607 N 00 N
5 20250313 131140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 -170 5 -2.08 3273601640 402851 116.63 8220 8310 7990 10630 5730 8180 8126.09 3.22 0 -55125 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4679 21.65 7.77 12 0.69 370.00 1031.00 12030 20240401 -33.42 6630 20241209 20.81 9140 -12.36 20250212 7780 2.96 20250204 12030 -33.42 20240401 6630 20.81 20241209 4.64 N 335890 100 58 억 1878263 N N 1607 N 00 N
6 20250313 121140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 -180 5 -2.20 2845474320 349356 101.14 8220 8310 8000 10630 5730 8180 8144.91 3.22 0 -33159 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4674 21.62 7.76 12 0.60 370.00 1031.00 12030 20240401 -33.50 6630 20241209 20.66 9140 -12.47 20250212 7780 2.83 20250204 12030 -33.50 20240401 6630 20.66 20241209 4.64 N 335890 100 58 억 1878263 N N 1607 N 00 N
7 20250313 111143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 -60 5 -0.73 1742082475 212332 61.47 8220 8310 8100 10630 5730 8180 8204.52 3.22 0 -16098 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4744 21.95 7.88 12 0.36 370.00 1031.00 12030 20240401 -32.50 6630 20241209 22.47 9140 -11.16 20250212 7780 4.37 20250204 12030 -32.50 20240401 6630 22.47 20241209 4.64 N 335890 100 58 억 1878263 N N 1607 N 00 N
8 20250313 101139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8215 35 2 0.43 1304463510 158675 45.94 8220 8310 8120 10630 5730 8180 8220.98 3.22 0 -4270 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4799 22.20 7.97 12 0.27 370.00 1031.00 12030 20240401 -31.71 6630 20241209 23.91 9140 -10.12 20250212 7780 5.59 20250204 12030 -31.71 20240401 6630 23.91 20241209 4.64 N 335890 100 58 억 1878263 N N 1607 N 00 N
9 20250313 091143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8210 30 2 0.37 260735860 31810 9.21 8220 8230 8180 10630 5730 8180 8196.66 3.22 0 -2425 8353 8266 8123 8036 7893 8310 8080 58 2450 100 6050 10 1 58419125 4796 22.19 7.96 12 0.05 370.00 1031.00 12030 20240401 -31.75 6630 20241209 23.83 9140 -10.18 20250212 7780 5.53 20250204 12030 -31.75 20240401 6630 23.83 20241209 4.64 N 335890 100 58 억 1878263 N N 1607 N 00 N
10 20250312 161134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 160 2 2.00 2778659530 341392 52.69 8020 8210 7980 10420 5620 8020 8139.15 3.08 0 76900 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4779 22.11 7.93 12 0.58 370.00 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 4.68 N 335890 100 58 억 1799320 N N 1607 N 00 N
11 20250312 151135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 150 2 1.87 2616158110 321515 49.62 8020 8210 7980 10420 5620 8020 8137.00 3.08 0 77838 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4773 22.08 7.92 12 0.55 370.00 1031.00 12030 20240401 -32.09 6630 20241209 23.23 9140 -10.61 20250212 7780 5.01 20250204 12030 -32.09 20240401 6630 23.23 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N
12 20250312 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8190 170 2 2.12 2222393235 273257 42.17 8020 8210 7980 10420 5620 8020 8133.01 3.08 0 80650 8186 8102 7986 7902 7786 8145 7945 58 2400 100 5930 10 1 58419125 4785 22.14 7.94 12 0.47 370.00 1031.00 12030 20240401 -31.92 6630 20241209 23.53 9140 -10.39 20250212 7780 5.27 20250204 12030 -31.92 20240401 6630 23.53 20241209 4.68 N 335890 100 58 억 1799320 N N 1047 N 00 N