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
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
20250313,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2510,-5,5,-0.20,614475218,243208,95.39,2515,2560,2510,3265,1765,2515,2526.59,8.26,0,-22009,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,927,-4.54,2.16,12,0.66,-553.00,1164.00,3935,20241014,-36.21,1820,20240909,37.91,3750,-33.07,20250110,2465,1.83,20250311,3935,-36.21,20241014,1820,37.91,20240909,1.10,N,376930,500,184 억,,3052143,N,N,3,N,00,N
20250313,151212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,5,2,0.20,564776313,223428,87.63,2515,2560,2510,3265,1765,2515,2527.78,8.26,0,-19745,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,931,-4.56,2.16,12,0.60,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N
20250313,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,5,2,0.20,469914058,185844,72.89,2515,2560,2510,3265,1765,2515,2528.54,8.26,0,-22116,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,931,-4.56,2.16,12,0.50,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N
20250313,131212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,15,2,0.60,414166123,163724,64.22,2515,2560,2510,3265,1765,2515,2529.66,8.26,0,-17835,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,935,-4.58,2.17,12,0.44,-553.00,1164.00,3935,20241014,-35.71,1820,20240909,39.01,3750,-32.53,20250110,2465,2.64,20250311,3935,-35.71,20241014,1820,39.01,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N
20250313,121212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2515,0,3,0.00,380106103,150231,58.92,2515,2560,2510,3265,1765,2515,2530.14,8.26,0,-16805,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,929,-4.55,2.16,12,0.41,-553.00,1164.00,3935,20241014,-36.09,1820,20240909,38.19,3750,-32.93,20250110,2465,2.03,20250311,3935,-36.09,20241014,1820,38.19,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N
20250313,111215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2525,10,2,0.40,298800681,118052,46.30,2515,2560,2510,3265,1765,2515,2531.09,8.26,0,1887,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,933,-4.57,2.17,12,0.32,-553.00,1164.00,3935,20241014,-35.83,1820,20240909,38.74,3750,-32.67,20250110,2465,2.43,20250311,3935,-35.83,20241014,1820,38.74,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N
20250313,101211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,15,2,0.60,198204205,78437,30.77,2515,2555,2510,3265,1765,2515,2526.92,8.26,0,1168,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,935,-4.58,2.17,12,0.21,-553.00,1164.00,3935,20241014,-35.71,1820,20240909,39.01,3750,-32.53,20250110,2465,2.64,20250311,3935,-35.71,20241014,1820,39.01,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N
20250313,091215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,5,2,0.20,28905785,11446,4.49,2515,2545,2515,3265,1765,2515,2525.40,8.26,0,3736,2598,2556,2518,2476,2438,2537,2457,185,750,500,1600,5,1,36947060,931,-4.56,2.16,12,0.03,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.10,N,376930,500,184 억,,3052143,N,N,5,N,00,N
20250312,161206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2515,-5,5,-0.20,641261080,253663,64.47,2520,2560,2480,3275,1765,2520,2528.06,8.38,0,-42912,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,929,-4.55,2.16,12,0.69,-553.00,1164.00,3935,20241014,-36.09,1820,20240909,38.19,3750,-32.93,20250110,2465,2.03,20250311,3935,-36.09,20241014,1820,38.19,20240909,1.14,N,376930,500,184 억,,3095055,N,N,5,N,00,N
20250312,151206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2520,0,3,0.00,621951870,245986,62.51,2520,2560,2480,3275,1765,2520,2528.40,8.38,0,-41680,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,931,-4.56,2.16,12,0.67,-553.00,1164.00,3935,20241014,-35.96,1820,20240909,38.46,3750,-32.80,20250110,2465,2.23,20250311,3935,-35.96,20241014,1820,38.46,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,N,00,N
20250312,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,10,2,0.40,511054141,201957,51.32,2520,2560,2480,3275,1765,2520,2530.51,8.38,0,-33728,2603,2561,2513,2471,2423,2582,2492,185,755,500,1610,5,1,36947060,935,-4.58,2.17,12,0.55,-553.00,1164.00,3935,20241014,-35.71,1820,20240909,39.01,3750,-32.53,20250110,2465,2.64,20250311,3935,-35.71,20241014,1820,39.01,20240909,1.14,N,376930,500,184 억,,3095055,N,N,18,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 161212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2510 -5 5 -0.20 614475218 243208 95.39 2515 2560 2510 3265 1765 2515 2526.59 8.26 0 -22009 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 927 -4.54 2.16 12 0.66 -553.00 1164.00 3935 20241014 -36.21 1820 20240909 37.91 3750 -33.07 20250110 2465 1.83 20250311 3935 -36.21 20241014 1820 37.91 20240909 1.10 N 376930 500 184 억 3052143 N N 3 N 00 N
3 20250313 151212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2520 5 2 0.20 564776313 223428 87.63 2515 2560 2510 3265 1765 2515 2527.78 8.26 0 -19745 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 931 -4.56 2.16 12 0.60 -553.00 1164.00 3935 20241014 -35.96 1820 20240909 38.46 3750 -32.80 20250110 2465 2.23 20250311 3935 -35.96 20241014 1820 38.46 20240909 1.10 N 376930 500 184 억 3052143 N N 5 N 00 N
4 20250313 141213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2520 5 2 0.20 469914058 185844 72.89 2515 2560 2510 3265 1765 2515 2528.54 8.26 0 -22116 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 931 -4.56 2.16 12 0.50 -553.00 1164.00 3935 20241014 -35.96 1820 20240909 38.46 3750 -32.80 20250110 2465 2.23 20250311 3935 -35.96 20241014 1820 38.46 20240909 1.10 N 376930 500 184 억 3052143 N N 5 N 00 N
5 20250313 131212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2530 15 2 0.60 414166123 163724 64.22 2515 2560 2510 3265 1765 2515 2529.66 8.26 0 -17835 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 935 -4.58 2.17 12 0.44 -553.00 1164.00 3935 20241014 -35.71 1820 20240909 39.01 3750 -32.53 20250110 2465 2.64 20250311 3935 -35.71 20241014 1820 39.01 20240909 1.10 N 376930 500 184 억 3052143 N N 5 N 00 N
6 20250313 121212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2515 0 3 0.00 380106103 150231 58.92 2515 2560 2510 3265 1765 2515 2530.14 8.26 0 -16805 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 929 -4.55 2.16 12 0.41 -553.00 1164.00 3935 20241014 -36.09 1820 20240909 38.19 3750 -32.93 20250110 2465 2.03 20250311 3935 -36.09 20241014 1820 38.19 20240909 1.10 N 376930 500 184 억 3052143 N N 5 N 00 N
7 20250313 111215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2525 10 2 0.40 298800681 118052 46.30 2515 2560 2510 3265 1765 2515 2531.09 8.26 0 1887 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 933 -4.57 2.17 12 0.32 -553.00 1164.00 3935 20241014 -35.83 1820 20240909 38.74 3750 -32.67 20250110 2465 2.43 20250311 3935 -35.83 20241014 1820 38.74 20240909 1.10 N 376930 500 184 억 3052143 N N 5 N 00 N
8 20250313 101211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2530 15 2 0.60 198204205 78437 30.77 2515 2555 2510 3265 1765 2515 2526.92 8.26 0 1168 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 935 -4.58 2.17 12 0.21 -553.00 1164.00 3935 20241014 -35.71 1820 20240909 39.01 3750 -32.53 20250110 2465 2.64 20250311 3935 -35.71 20241014 1820 39.01 20240909 1.10 N 376930 500 184 억 3052143 N N 5 N 00 N
9 20250313 091215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2520 5 2 0.20 28905785 11446 4.49 2515 2545 2515 3265 1765 2515 2525.40 8.26 0 3736 2598 2556 2518 2476 2438 2537 2457 185 750 500 1600 5 1 36947060 931 -4.56 2.16 12 0.03 -553.00 1164.00 3935 20241014 -35.96 1820 20240909 38.46 3750 -32.80 20250110 2465 2.23 20250311 3935 -35.96 20241014 1820 38.46 20240909 1.10 N 376930 500 184 억 3052143 N N 5 N 00 N
10 20250312 161206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2515 -5 5 -0.20 641261080 253663 64.47 2520 2560 2480 3275 1765 2520 2528.06 8.38 0 -42912 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 929 -4.55 2.16 12 0.69 -553.00 1164.00 3935 20241014 -36.09 1820 20240909 38.19 3750 -32.93 20250110 2465 2.03 20250311 3935 -36.09 20241014 1820 38.19 20240909 1.14 N 376930 500 184 억 3095055 N N 5 N 00 N
11 20250312 151206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2520 0 3 0.00 621951870 245986 62.51 2520 2560 2480 3275 1765 2520 2528.40 8.38 0 -41680 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 931 -4.56 2.16 12 0.67 -553.00 1164.00 3935 20241014 -35.96 1820 20240909 38.46 3750 -32.80 20250110 2465 2.23 20250311 3935 -35.96 20241014 1820 38.46 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N
12 20250312 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2530 10 2 0.40 511054141 201957 51.32 2520 2560 2480 3275 1765 2520 2530.51 8.38 0 -33728 2603 2561 2513 2471 2423 2582 2492 185 755 500 1610 5 1 36947060 935 -4.58 2.17 12 0.55 -553.00 1164.00 3935 20241014 -35.71 1820 20240909 39.01 3750 -32.53 20250110 2465 2.64 20250311 3935 -35.71 20241014 1820 39.01 20240909 1.14 N 376930 500 184 억 3095055 N N 18 N 00 N