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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-40,5,-0.50,3556201375,446572,109.80,8010,8050,7890,10400,5600,8000,7963.34,3.29,0,-20030,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4650,14.24,5.06,12,0.76,559.00,1572.00,12030,20240401,-33.83,6630,20241209,20.06,9140,-12.91,20250212,7780,2.31,20250204,12030,-33.83,20240401,6630,20.06,20241209,4.69,N,335890,100,58 억,,1920149,N,N,3802,N,00,N
20250321,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-60,5,-0.75,3416171335,428968,105.48,8010,8050,7890,10400,5600,8000,7963.69,3.29,0,-14092,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4638,14.20,5.05,12,0.73,559.00,1572.00,12030,20240401,-34.00,6630,20241209,19.76,9140,-13.13,20250212,7780,2.06,20250204,12030,-34.00,20240401,6630,19.76,20241209,4.69,N,335890,100,58 억,,1920149,N,N,1586,N,00,N
20250321,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-40,5,-0.50,3087755390,387685,95.32,8010,8050,7890,10400,5600,8000,7964.60,3.29,0,-1072,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4650,14.24,5.06,12,0.66,559.00,1572.00,12030,20240401,-33.83,6630,20241209,20.06,9140,-12.91,20250212,7780,2.31,20250204,12030,-33.83,20240401,6630,20.06,20241209,4.69,N,335890,100,58 억,,1920149,N,N,1586,N,00,N
20250321,131205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,10,2,0.12,2601743005,326780,80.35,8010,8050,7890,10400,5600,8000,7961.75,3.29,0,-23475,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4679,14.33,5.10,12,0.56,559.00,1572.00,12030,20240401,-33.42,6630,20241209,20.81,9140,-12.36,20250212,7780,2.96,20250204,12030,-33.42,20240401,6630,20.81,20241209,4.69,N,335890,100,58 억,,1920149,N,N,1586,N,00,N
20250321,121206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,20,2,0.25,2240261055,281663,69.26,8010,8050,7890,10400,5600,8000,7953.69,3.29,0,-55816,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4685,14.35,5.10,12,0.48,559.00,1572.00,12030,20240401,-33.33,6630,20241209,20.97,9140,-12.25,20250212,7780,3.08,20250204,12030,-33.33,20240401,6630,20.97,20241209,4.69,N,335890,100,58 억,,1920149,N,N,1586,N,00,N
20250321,111205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8035,35,2,0.44,2137240170,268800,66.09,8010,8050,7890,10400,5600,8000,7951.04,3.29,0,-58927,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4694,14.37,5.11,12,0.46,559.00,1572.00,12030,20240401,-33.21,6630,20241209,21.19,9140,-12.09,20250212,7780,3.28,20250204,12030,-33.21,20240401,6630,21.19,20241209,4.69,N,335890,100,58 억,,1920149,N,N,1586,N,00,N
20250321,101206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-70,5,-0.88,1605465360,202213,49.72,8010,8050,7890,10400,5600,8000,7939.47,3.29,0,-74870,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4633,14.19,5.04,12,0.35,559.00,1572.00,12030,20240401,-34.08,6630,20241209,19.61,9140,-13.24,20250212,7780,1.93,20250204,12030,-34.08,20240401,6630,19.61,20241209,4.69,N,335890,100,58 억,,1920149,N,N,1586,N,00,N
20250321,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,-30,5,-0.38,212927940,26662,6.56,8010,8050,7950,10400,5600,8000,7986.18,3.29,0,-8655,8206,8102,8046,7942,7886,8075,7915,58,2400,100,5920,10,1,58419125,4656,14.26,5.07,12,0.05,559.00,1572.00,12030,20240401,-33.75,6630,20241209,20.21,9140,-12.80,20250212,7780,2.44,20250204,12030,-33.75,20240401,6630,20.21,20241209,4.69,N,335890,100,58 억,,1920149,N,N,1586,N,00,N
20250320,161817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-80,5,-0.99,3261903220,404312,114.54,8090,8150,7990,10500,5660,8080,8067.89,3.29,0,-2045,8246,8162,8096,8012,7946,8130,7980,58,2420,100,5970,10,1,58419125,4674,21.62,7.76,12,0.69,370.00,1031.00,12030,20240401,-33.50,6630,20241209,20.66,9140,-12.47,20250212,7780,2.83,20250204,12030,-33.50,20240401,6630,20.66,20241209,4.69,N,335890,100,58 억,,1920262,N,N,1563,N,00,N
20250320,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-80,5,-0.99,3100864505,384182,108.84,8090,8150,7990,10500,5660,8080,8071.34,3.29,0,896,8246,8162,8096,8012,7946,8130,7980,58,2420,100,5970,10,1,58419125,4674,21.62,7.76,12,0.66,370.00,1031.00,12030,20240401,-33.50,6630,20241209,20.66,9140,-12.47,20250212,7780,2.83,20250204,12030,-33.50,20240401,6630,20.66,20241209,4.69,N,335890,100,58 억,,1920262,N,N,2344,N,00,N
20250320,141205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-30,5,-0.37,2367559655,292796,82.95,8090,8150,8030,10500,5660,8080,8086.04,3.29,0,37788,8246,8162,8096,8012,7946,8130,7980,58,2420,100,5970,10,1,58419125,4703,21.76,7.81,12,0.50,370.00,1031.00,12030,20240401,-33.08,6630,20241209,21.42,9140,-11.93,20250212,7780,3.47,20250204,12030,-33.08,20240401,6630,21.42,20241209,4.69,N,335890,100,58 억,,1920262,N,N,2344,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 20250321 161218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 -40 5 -0.50 3556201375 446572 109.80 8010 8050 7890 10400 5600 8000 7963.34 3.29 0 -20030 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4650 14.24 5.06 12 0.76 559.00 1572.00 12030 20240401 -33.83 6630 20241209 20.06 9140 -12.91 20250212 7780 2.31 20250204 12030 -33.83 20240401 6630 20.06 20241209 4.69 N 335890 100 58 억 1920149 N N 3802 N 00 N
3 20250321 151203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7940 -60 5 -0.75 3416171335 428968 105.48 8010 8050 7890 10400 5600 8000 7963.69 3.29 0 -14092 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4638 14.20 5.05 12 0.73 559.00 1572.00 12030 20240401 -34.00 6630 20241209 19.76 9140 -13.13 20250212 7780 2.06 20250204 12030 -34.00 20240401 6630 19.76 20241209 4.69 N 335890 100 58 억 1920149 N N 1586 N 00 N
4 20250321 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 -40 5 -0.50 3087755390 387685 95.32 8010 8050 7890 10400 5600 8000 7964.60 3.29 0 -1072 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4650 14.24 5.06 12 0.66 559.00 1572.00 12030 20240401 -33.83 6630 20241209 20.06 9140 -12.91 20250212 7780 2.31 20250204 12030 -33.83 20240401 6630 20.06 20241209 4.69 N 335890 100 58 억 1920149 N N 1586 N 00 N
5 20250321 131205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 10 2 0.12 2601743005 326780 80.35 8010 8050 7890 10400 5600 8000 7961.75 3.29 0 -23475 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4679 14.33 5.10 12 0.56 559.00 1572.00 12030 20240401 -33.42 6630 20241209 20.81 9140 -12.36 20250212 7780 2.96 20250204 12030 -33.42 20240401 6630 20.81 20241209 4.69 N 335890 100 58 억 1920149 N N 1586 N 00 N
6 20250321 121206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8020 20 2 0.25 2240261055 281663 69.26 8010 8050 7890 10400 5600 8000 7953.69 3.29 0 -55816 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4685 14.35 5.10 12 0.48 559.00 1572.00 12030 20240401 -33.33 6630 20241209 20.97 9140 -12.25 20250212 7780 3.08 20250204 12030 -33.33 20240401 6630 20.97 20241209 4.69 N 335890 100 58 억 1920149 N N 1586 N 00 N
7 20250321 111205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8035 35 2 0.44 2137240170 268800 66.09 8010 8050 7890 10400 5600 8000 7951.04 3.29 0 -58927 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4694 14.37 5.11 12 0.46 559.00 1572.00 12030 20240401 -33.21 6630 20241209 21.19 9140 -12.09 20250212 7780 3.28 20250204 12030 -33.21 20240401 6630 21.19 20241209 4.69 N 335890 100 58 억 1920149 N N 1586 N 00 N
8 20250321 101206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -70 5 -0.88 1605465360 202213 49.72 8010 8050 7890 10400 5600 8000 7939.47 3.29 0 -74870 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4633 14.19 5.04 12 0.35 559.00 1572.00 12030 20240401 -34.08 6630 20241209 19.61 9140 -13.24 20250212 7780 1.93 20250204 12030 -34.08 20240401 6630 19.61 20241209 4.69 N 335890 100 58 억 1920149 N N 1586 N 00 N
9 20250321 091213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7970 -30 5 -0.38 212927940 26662 6.56 8010 8050 7950 10400 5600 8000 7986.18 3.29 0 -8655 8206 8102 8046 7942 7886 8075 7915 58 2400 100 5920 10 1 58419125 4656 14.26 5.07 12 0.05 559.00 1572.00 12030 20240401 -33.75 6630 20241209 20.21 9140 -12.80 20250212 7780 2.44 20250204 12030 -33.75 20240401 6630 20.21 20241209 4.69 N 335890 100 58 억 1920149 N N 1586 N 00 N
10 20250320 161817 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 -80 5 -0.99 3261903220 404312 114.54 8090 8150 7990 10500 5660 8080 8067.89 3.29 0 -2045 8246 8162 8096 8012 7946 8130 7980 58 2420 100 5970 10 1 58419125 4674 21.62 7.76 12 0.69 370.00 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 4.69 N 335890 100 58 억 1920262 N N 1563 N 00 N
11 20250320 151201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 -80 5 -0.99 3100864505 384182 108.84 8090 8150 7990 10500 5660 8080 8071.34 3.29 0 896 8246 8162 8096 8012 7946 8130 7980 58 2420 100 5970 10 1 58419125 4674 21.62 7.76 12 0.66 370.00 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 4.69 N 335890 100 58 억 1920262 N N 2344 N 00 N
12 20250320 141205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 -30 5 -0.37 2367559655 292796 82.95 8090 8150 8030 10500 5660 8080 8086.04 3.29 0 37788 8246 8162 8096 8012 7946 8130 7980 58 2420 100 5970 10 1 58419125 4703 21.76 7.81 12 0.50 370.00 1031.00 12030 20240401 -33.08 6630 20241209 21.42 9140 -11.93 20250212 7780 3.47 20250204 12030 -33.08 20240401 6630 21.42 20241209 4.69 N 335890 100 58 억 1920262 N N 2344 N 00 N