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
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
20250321,161251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,-110,5,-3.79,2522461796,895971,13.81,2845,2885,2775,3775,2035,2905,2815.35,8.19,0,36978,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1033,-5.05,2.40,12,2.43,-553.00,1164.00,3935,20241014,-28.97,1820,20240909,53.57,3750,-25.47,20250110,2465,13.39,20250311,3935,-28.97,20241014,1820,53.57,20240909,1.12,N,376930,500,184 억,,3026924,N,N,61,N,00,N
20250321,151237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2800,-105,5,-3.61,2448583856,869541,13.40,2845,2885,2775,3775,2035,2905,2815.95,8.19,0,31776,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1035,-5.06,2.41,12,2.35,-553.00,1164.00,3935,20241014,-28.84,1820,20240909,53.85,3750,-25.33,20250110,2465,13.59,20250311,3935,-28.84,20241014,1820,53.85,20240909,1.12,N,376930,500,184 억,,3026924,N,N,0,N,00,N
20250321,141237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,-110,5,-3.79,2257740801,801241,12.35,2845,2885,2775,3775,2035,2905,2817.80,8.19,0,37445,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1033,-5.05,2.40,12,2.17,-553.00,1164.00,3935,20241014,-28.97,1820,20240909,53.57,3750,-25.47,20250110,2465,13.39,20250311,3935,-28.97,20241014,1820,53.57,20240909,1.12,N,376930,500,184 억,,3026924,N,N,0,N,00,N
20250321,131239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,-80,5,-2.75,1938845220,687221,10.59,2845,2885,2775,3775,2035,2905,2821.28,8.19,0,35887,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1044,-5.11,2.43,12,1.86,-553.00,1164.00,3935,20241014,-28.21,1820,20240909,55.22,3750,-24.67,20250110,2465,14.60,20250311,3935,-28.21,20241014,1820,55.22,20240909,1.12,N,376930,500,184 억,,3026924,N,N,0,N,00,N
20250321,121238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,-75,5,-2.58,1763875032,625346,9.64,2845,2885,2775,3775,2035,2905,2820.64,8.19,0,28967,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1046,-5.12,2.43,12,1.69,-553.00,1164.00,3935,20241014,-28.08,1820,20240909,55.49,3750,-24.53,20250110,2465,14.81,20250311,3935,-28.08,20241014,1820,55.49,20240909,1.12,N,376930,500,184 억,,3026924,N,N,0,N,00,N
20250321,111239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,-90,5,-3.10,1616246067,573016,8.83,2845,2885,2775,3775,2035,2905,2820.60,8.19,0,21267,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1040,-5.09,2.42,12,1.55,-553.00,1164.00,3935,20241014,-28.46,1820,20240909,54.67,3750,-24.93,20250110,2465,14.20,20250311,3935,-28.46,20241014,1820,54.67,20240909,1.12,N,376930,500,184 억,,3026924,N,N,0,N,00,N
20250321,101240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,-75,5,-2.58,1331322042,472202,7.28,2845,2885,2775,3775,2035,2905,2819.39,8.19,0,14084,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1046,-5.12,2.43,12,1.28,-553.00,1164.00,3935,20241014,-28.08,1820,20240909,55.49,3750,-24.53,20250110,2465,14.81,20250311,3935,-28.08,20241014,1820,55.49,20240909,1.12,N,376930,500,184 억,,3026924,N,N,0,N,00,N
20250321,091246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,-90,5,-3.10,537483101,188926,2.91,2845,2885,2810,3775,2035,2905,2844.94,8.19,0,54218,3371,3137,3001,2767,2631,3070,2700,185,870,500,1850,5,1,36947060,1040,-5.09,2.42,12,0.51,-553.00,1164.00,3935,20241014,-28.46,1820,20240909,54.67,3750,-24.93,20250110,2465,14.20,20250311,3935,-28.46,20241014,1820,54.67,20240909,1.12,N,376930,500,184 억,,3026924,N,N,0,N,00,N
20250320,161850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,-45,5,-1.53,19636206284,6441710,45.16,2920,3235,2865,3835,2065,2950,3048.40,8.13,0,8913,3573,3261,2958,2646,2343,3417,2802,185,885,500,1880,5,1,36947060,1073,-5.25,2.50,12,17.43,-553.00,1164.00,3935,20241014,-26.18,1820,20240909,59.62,3750,-22.53,20250110,2465,17.85,20250311,3935,-26.18,20241014,1820,59.62,20240909,1.07,N,376930,500,184 억,,3005499,N,N,5,N,00,N
20250320,151234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,-35,5,-1.19,19367504121,6349315,44.52,2920,3235,2865,3835,2065,2950,3050.35,8.13,0,2943,3573,3261,2958,2646,2343,3417,2802,185,885,500,1880,5,1,36947060,1077,-5.27,2.50,12,17.18,-553.00,1164.00,3935,20241014,-25.92,1820,20240909,60.16,3750,-22.27,20250110,2465,18.26,20250311,3935,-25.92,20241014,1820,60.16,20240909,1.07,N,376930,500,184 억,,3005499,N,N,5,N,00,N
20250320,141238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2965,15,2,0.51,18726988959,6130353,42.98,2920,3235,2865,3835,2065,2950,3054.82,8.13,0,-9,3573,3261,2958,2646,2343,3417,2802,185,885,500,1880,5,1,36947060,1095,-5.36,2.55,12,16.59,-553.00,1164.00,3935,20241014,-24.65,1820,20240909,62.91,3750,-20.93,20250110,2465,20.28,20250311,3935,-24.65,20241014,1820,62.91,20240909,1.07,N,376930,500,184 억,,3005499,N,N,5,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 161251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2795 -110 5 -3.79 2522461796 895971 13.81 2845 2885 2775 3775 2035 2905 2815.35 8.19 0 36978 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1033 -5.05 2.40 12 2.43 -553.00 1164.00 3935 20241014 -28.97 1820 20240909 53.57 3750 -25.47 20250110 2465 13.39 20250311 3935 -28.97 20241014 1820 53.57 20240909 1.12 N 376930 500 184 억 3026924 N N 61 N 00 N
3 20250321 151237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2800 -105 5 -3.61 2448583856 869541 13.40 2845 2885 2775 3775 2035 2905 2815.95 8.19 0 31776 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1035 -5.06 2.41 12 2.35 -553.00 1164.00 3935 20241014 -28.84 1820 20240909 53.85 3750 -25.33 20250110 2465 13.59 20250311 3935 -28.84 20241014 1820 53.85 20240909 1.12 N 376930 500 184 억 3026924 N N 0 N 00 N
4 20250321 141237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2795 -110 5 -3.79 2257740801 801241 12.35 2845 2885 2775 3775 2035 2905 2817.80 8.19 0 37445 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1033 -5.05 2.40 12 2.17 -553.00 1164.00 3935 20241014 -28.97 1820 20240909 53.57 3750 -25.47 20250110 2465 13.39 20250311 3935 -28.97 20241014 1820 53.57 20240909 1.12 N 376930 500 184 억 3026924 N N 0 N 00 N
5 20250321 131239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2825 -80 5 -2.75 1938845220 687221 10.59 2845 2885 2775 3775 2035 2905 2821.28 8.19 0 35887 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1044 -5.11 2.43 12 1.86 -553.00 1164.00 3935 20241014 -28.21 1820 20240909 55.22 3750 -24.67 20250110 2465 14.60 20250311 3935 -28.21 20241014 1820 55.22 20240909 1.12 N 376930 500 184 억 3026924 N N 0 N 00 N
6 20250321 121238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2830 -75 5 -2.58 1763875032 625346 9.64 2845 2885 2775 3775 2035 2905 2820.64 8.19 0 28967 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1046 -5.12 2.43 12 1.69 -553.00 1164.00 3935 20241014 -28.08 1820 20240909 55.49 3750 -24.53 20250110 2465 14.81 20250311 3935 -28.08 20241014 1820 55.49 20240909 1.12 N 376930 500 184 억 3026924 N N 0 N 00 N
7 20250321 111239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2815 -90 5 -3.10 1616246067 573016 8.83 2845 2885 2775 3775 2035 2905 2820.60 8.19 0 21267 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1040 -5.09 2.42 12 1.55 -553.00 1164.00 3935 20241014 -28.46 1820 20240909 54.67 3750 -24.93 20250110 2465 14.20 20250311 3935 -28.46 20241014 1820 54.67 20240909 1.12 N 376930 500 184 억 3026924 N N 0 N 00 N
8 20250321 101240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2830 -75 5 -2.58 1331322042 472202 7.28 2845 2885 2775 3775 2035 2905 2819.39 8.19 0 14084 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1046 -5.12 2.43 12 1.28 -553.00 1164.00 3935 20241014 -28.08 1820 20240909 55.49 3750 -24.53 20250110 2465 14.81 20250311 3935 -28.08 20241014 1820 55.49 20240909 1.12 N 376930 500 184 억 3026924 N N 0 N 00 N
9 20250321 091246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2815 -90 5 -3.10 537483101 188926 2.91 2845 2885 2810 3775 2035 2905 2844.94 8.19 0 54218 3371 3137 3001 2767 2631 3070 2700 185 870 500 1850 5 1 36947060 1040 -5.09 2.42 12 0.51 -553.00 1164.00 3935 20241014 -28.46 1820 20240909 54.67 3750 -24.93 20250110 2465 14.20 20250311 3935 -28.46 20241014 1820 54.67 20240909 1.12 N 376930 500 184 억 3026924 N N 0 N 00 N
10 20250320 161850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2905 -45 5 -1.53 19636206284 6441710 45.16 2920 3235 2865 3835 2065 2950 3048.40 8.13 0 8913 3573 3261 2958 2646 2343 3417 2802 185 885 500 1880 5 1 36947060 1073 -5.25 2.50 12 17.43 -553.00 1164.00 3935 20241014 -26.18 1820 20240909 59.62 3750 -22.53 20250110 2465 17.85 20250311 3935 -26.18 20241014 1820 59.62 20240909 1.07 N 376930 500 184 억 3005499 N N 5 N 00 N
11 20250320 151234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2915 -35 5 -1.19 19367504121 6349315 44.52 2920 3235 2865 3835 2065 2950 3050.35 8.13 0 2943 3573 3261 2958 2646 2343 3417 2802 185 885 500 1880 5 1 36947060 1077 -5.27 2.50 12 17.18 -553.00 1164.00 3935 20241014 -25.92 1820 20240909 60.16 3750 -22.27 20250110 2465 18.26 20250311 3935 -25.92 20241014 1820 60.16 20240909 1.07 N 376930 500 184 억 3005499 N N 5 N 00 N
12 20250320 141238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2965 15 2 0.51 18726988959 6130353 42.98 2920 3235 2865 3835 2065 2950 3054.82 8.13 0 -9 3573 3261 2958 2646 2343 3417 2802 185 885 500 1880 5 1 36947060 1095 -5.36 2.55 12 16.59 -553.00 1164.00 3935 20241014 -24.65 1820 20240909 62.91 3750 -20.93 20250110 2465 20.28 20250311 3935 -24.65 20241014 1820 62.91 20240909 1.07 N 376930 500 184 억 3005499 N N 5 N 00 N