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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
368770/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
20250312,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,-40,5,-0.58,11676872520,1661090,86.96,6880,7250,6770,8990,4850,6920,7030.20,0.61,0,-24580,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2260,79.08,7.06,12,5.06,87.00,975.00,7800,20250307,-11.79,2825,20240805,143.54,7800,-11.79,20250307,4755,44.69,20250102,7800,-11.79,20250307,2825,143.54,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250312,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-30,5,-0.43,11273402025,1602357,83.89,6880,7250,6770,8990,4850,6920,7035.53,0.61,0,-30575,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2264,79.20,7.07,12,4.88,87.00,975.00,7800,20250307,-11.67,2825,20240805,143.89,7800,-11.67,20250307,4755,44.90,20250102,7800,-11.67,20250307,2825,143.89,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250312,141158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7030,110,2,1.59,9466004785,1340653,70.19,6880,7250,6770,8990,4850,6920,7060.77,0.61,0,-10409,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2310,80.80,7.21,12,4.08,87.00,975.00,7800,20250307,-9.87,2825,20240805,148.85,7800,-9.87,20250307,4755,47.84,20250102,7800,-9.87,20250307,2825,148.85,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250312,131200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,200,2,2.89,7269616885,1030563,53.95,6880,7250,6770,8990,4850,6920,7054.06,0.61,0,56447,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2339,81.84,7.30,12,3.14,87.00,975.00,7800,20250307,-8.72,2825,20240805,152.04,7800,-8.72,20250307,4755,49.74,20250102,7800,-8.72,20250307,2825,152.04,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250312,121204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,100,2,1.45,6590530660,934599,48.93,6880,7250,6770,8990,4850,6920,7051.75,0.61,0,65312,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2306,80.69,7.20,12,2.84,87.00,975.00,7800,20250307,-10.00,2825,20240805,148.50,7800,-10.00,20250307,4755,47.63,20250102,7800,-10.00,20250307,2825,148.50,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250312,111155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,180,2,2.60,5827792245,826251,43.26,6880,7250,6770,8990,4850,6920,7053.33,0.61,0,75400,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2333,81.61,7.28,12,2.51,87.00,975.00,7800,20250307,-8.97,2825,20240805,151.33,7800,-8.97,20250307,4755,49.32,20250102,7800,-8.97,20250307,2825,151.33,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250312,101157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,220,2,3.18,3387641115,485495,25.42,6880,7160,6770,8990,4850,6920,6977.73,0.61,0,5964,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2346,82.07,7.32,12,1.48,87.00,975.00,7800,20250307,-8.46,2825,20240805,152.74,7800,-8.46,20250307,4755,50.16,20250102,7800,-8.46,20250307,2825,152.74,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250312,091205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,60,2,0.87,1093500815,159528,8.35,6880,6980,6770,8990,4850,6920,6854.50,0.61,0,4842,7473,7196,7023,6746,6573,7110,6660,33,2070,100,4980,10,1,32854225,2293,80.23,7.16,12,0.49,87.00,975.00,7800,20250307,-10.51,2825,20240805,147.08,7800,-10.51,20250307,4755,46.79,20250102,7800,-10.51,20250307,2825,147.08,20240805,3.02,N,368770,100,32 억,,201676,N,N,0,N,00,N
20250311,161151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,-250,5,-3.49,12725947575,1807717,66.35,7230,7300,6850,9320,5020,7170,7038.82,1.02,0,-157284,7876,7522,7296,6942,6716,7410,6830,33,2150,100,5160,10,1,32854225,2274,79.54,7.10,12,5.50,87.00,975.00,7800,20250307,-11.28,2825,20240805,144.96,7800,-11.28,20250307,4755,45.53,20250102,7800,-11.28,20250307,2825,144.96,20240805,3.43,N,368770,100,32 억,,335934,N,N,0,N,00,N
20250311,151154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,-210,5,-2.93,11900921635,1688919,61.99,7230,7300,6850,9320,5020,7170,7045.18,1.02,0,-173504,7876,7522,7296,6942,6716,7410,6830,33,2150,100,5160,10,1,32854225,2287,80.00,7.14,12,5.14,87.00,975.00,7800,20250307,-10.77,2825,20240805,146.37,7800,-10.77,20250307,4755,46.37,20250102,7800,-10.77,20250307,2825,146.37,20240805,3.43,N,368770,100,32 억,,335934,N,N,0,N,00,N
20250311,141158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,-200,5,-2.79,10954512145,1552604,56.99,7230,7300,6850,9320,5020,7170,7054.27,1.02,0,-185811,7876,7522,7296,6942,6716,7410,6830,33,2150,100,5160,10,1,32854225,2290,80.11,7.15,12,4.73,87.00,975.00,7800,20250307,-10.64,2825,20240805,146.73,7800,-10.64,20250307,4755,46.58,20250102,7800,-10.64,20250307,2825,146.73,20240805,3.43,N,368770,100,32 억,,335934,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 20250312 161200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6880 -40 5 -0.58 11676872520 1661090 86.96 6880 7250 6770 8990 4850 6920 7030.20 0.61 0 -24580 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2260 79.08 7.06 12 5.06 87.00 975.00 7800 20250307 -11.79 2825 20240805 143.54 7800 -11.79 20250307 4755 44.69 20250102 7800 -11.79 20250307 2825 143.54 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
3 20250312 151201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 -30 5 -0.43 11273402025 1602357 83.89 6880 7250 6770 8990 4850 6920 7035.53 0.61 0 -30575 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2264 79.20 7.07 12 4.88 87.00 975.00 7800 20250307 -11.67 2825 20240805 143.89 7800 -11.67 20250307 4755 44.90 20250102 7800 -11.67 20250307 2825 143.89 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
4 20250312 141158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7030 110 2 1.59 9466004785 1340653 70.19 6880 7250 6770 8990 4850 6920 7060.77 0.61 0 -10409 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2310 80.80 7.21 12 4.08 87.00 975.00 7800 20250307 -9.87 2825 20240805 148.85 7800 -9.87 20250307 4755 47.84 20250102 7800 -9.87 20250307 2825 148.85 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
5 20250312 131200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7120 200 2 2.89 7269616885 1030563 53.95 6880 7250 6770 8990 4850 6920 7054.06 0.61 0 56447 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2339 81.84 7.30 12 3.14 87.00 975.00 7800 20250307 -8.72 2825 20240805 152.04 7800 -8.72 20250307 4755 49.74 20250102 7800 -8.72 20250307 2825 152.04 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
6 20250312 121204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7020 100 2 1.45 6590530660 934599 48.93 6880 7250 6770 8990 4850 6920 7051.75 0.61 0 65312 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2306 80.69 7.20 12 2.84 87.00 975.00 7800 20250307 -10.00 2825 20240805 148.50 7800 -10.00 20250307 4755 47.63 20250102 7800 -10.00 20250307 2825 148.50 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
7 20250312 111155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 180 2 2.60 5827792245 826251 43.26 6880 7250 6770 8990 4850 6920 7053.33 0.61 0 75400 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2333 81.61 7.28 12 2.51 87.00 975.00 7800 20250307 -8.97 2825 20240805 151.33 7800 -8.97 20250307 4755 49.32 20250102 7800 -8.97 20250307 2825 151.33 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
8 20250312 101157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7140 220 2 3.18 3387641115 485495 25.42 6880 7160 6770 8990 4850 6920 6977.73 0.61 0 5964 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2346 82.07 7.32 12 1.48 87.00 975.00 7800 20250307 -8.46 2825 20240805 152.74 7800 -8.46 20250307 4755 50.16 20250102 7800 -8.46 20250307 2825 152.74 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
9 20250312 091205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 60 2 0.87 1093500815 159528 8.35 6880 6980 6770 8990 4850 6920 6854.50 0.61 0 4842 7473 7196 7023 6746 6573 7110 6660 33 2070 100 4980 10 1 32854225 2293 80.23 7.16 12 0.49 87.00 975.00 7800 20250307 -10.51 2825 20240805 147.08 7800 -10.51 20250307 4755 46.79 20250102 7800 -10.51 20250307 2825 147.08 20240805 3.02 N 368770 100 32 억 201676 N N 0 N 00 N
10 20250311 161151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 -250 5 -3.49 12725947575 1807717 66.35 7230 7300 6850 9320 5020 7170 7038.82 1.02 0 -157284 7876 7522 7296 6942 6716 7410 6830 33 2150 100 5160 10 1 32854225 2274 79.54 7.10 12 5.50 87.00 975.00 7800 20250307 -11.28 2825 20240805 144.96 7800 -11.28 20250307 4755 45.53 20250102 7800 -11.28 20250307 2825 144.96 20240805 3.43 N 368770 100 32 억 335934 N N 0 N 00 N
11 20250311 151154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 -210 5 -2.93 11900921635 1688919 61.99 7230 7300 6850 9320 5020 7170 7045.18 1.02 0 -173504 7876 7522 7296 6942 6716 7410 6830 33 2150 100 5160 10 1 32854225 2287 80.00 7.14 12 5.14 87.00 975.00 7800 20250307 -10.77 2825 20240805 146.37 7800 -10.77 20250307 4755 46.37 20250102 7800 -10.77 20250307 2825 146.37 20240805 3.43 N 368770 100 32 억 335934 N N 0 N 00 N
12 20250311 141158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6970 -200 5 -2.79 10954512145 1552604 56.99 7230 7300 6850 9320 5020 7170 7054.27 1.02 0 -185811 7876 7522 7296 6942 6716 7410 6830 33 2150 100 5160 10 1 32854225 2290 80.11 7.15 12 4.73 87.00 975.00 7800 20250307 -10.64 2825 20240805 146.73 7800 -10.64 20250307 4755 46.58 20250102 7800 -10.64 20250307 2825 146.73 20240805 3.43 N 368770 100 32 억 335934 N N 0 N 00 N