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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-50,5,-0.62,26119243210,3203337,165.57,8030,8480,7780,10400,5600,8000,8154.23,1.07,0,-110620,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2612,91.38,8.15,12,9.75,87.00,975.00,8650,20250313,-8.09,2825,20240805,181.42,8650,-8.09,20250313,4755,67.19,20250102,8650,-8.09,20250313,2825,181.42,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250318,151225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-80,5,-1.00,25752470590,3157070,163.18,8030,8480,7780,10400,5600,8000,8157.18,1.07,0,-122501,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2602,91.03,8.12,12,9.61,87.00,975.00,8650,20250313,-8.44,2825,20240805,180.35,8650,-8.44,20250313,4755,66.56,20250102,8650,-8.44,20250313,2825,180.35,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250318,141222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,-30,5,-0.38,24940448280,3054812,157.90,8030,8480,7780,10400,5600,8000,8164.43,1.07,0,-135382,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2618,91.61,8.17,12,9.30,87.00,975.00,8650,20250313,-7.86,2825,20240805,182.12,8650,-7.86,20250313,4755,67.61,20250102,8650,-7.86,20250313,2825,182.12,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250318,131221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-90,5,-1.12,24179404965,2958951,152.94,8030,8480,7780,10400,5600,8000,8171.74,1.07,0,-138322,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2599,90.92,8.11,12,9.01,87.00,975.00,8650,20250313,-8.55,2825,20240805,180.00,8650,-8.55,20250313,4755,66.35,20250102,8650,-8.55,20250313,2825,180.00,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250318,121224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-70,5,-0.88,23707202660,2899110,149.85,8030,8480,7780,10400,5600,8000,8177.54,1.07,0,-142178,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2605,91.15,8.13,12,8.82,87.00,975.00,8650,20250313,-8.32,2825,20240805,180.71,8650,-8.32,20250313,4755,66.77,20250102,8650,-8.32,20250313,2825,180.71,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250318,111222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-90,5,-1.12,22871885060,2794040,144.42,8030,8480,7780,10400,5600,8000,8186.09,1.07,0,-135155,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2599,90.92,8.11,12,8.50,87.00,975.00,8650,20250313,-8.55,2825,20240805,180.00,8650,-8.55,20250313,4755,66.35,20250102,8650,-8.55,20250313,2825,180.00,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250318,101225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,-180,5,-2.25,21705562450,2646195,136.78,8030,8480,7780,10400,5600,8000,8202.72,1.07,0,-120951,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2569,89.89,8.02,12,8.05,87.00,975.00,8650,20250313,-9.60,2825,20240805,176.81,8650,-9.60,20250313,4755,64.46,20250102,8650,-9.60,20250313,2825,176.81,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250318,091227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8390,390,2,4.88,6361825900,775097,40.06,8030,8430,8000,10400,5600,8000,8208.34,1.07,0,27444,8260,8130,8010,7880,7760,8070,7820,33,2400,100,5760,10,1,32854225,2756,96.44,8.61,12,2.36,87.00,975.00,8650,20250313,-3.01,2825,20240805,196.99,8650,-3.01,20250313,4755,76.45,20250102,8650,-3.01,20250313,2825,196.99,20240805,3.33,N,368770,100,32 억,,353132,N,N,0,N,00,N
20250317,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,90,2,1.14,15116783215,1891890,72.07,8090,8140,7890,10280,5540,7910,7990.35,1.28,0,-71607,8256,8082,7966,7792,7676,8025,7735,33,2370,100,5690,10,1,32854225,2628,91.95,8.21,12,5.76,87.00,975.00,8650,20250313,-7.51,2825,20240805,183.19,8650,-7.51,20250313,4755,68.24,20250102,8650,-7.51,20250313,2825,183.19,20240805,3.55,N,368770,100,32 억,,422175,N,N,0,N,00,N
20250317,151218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,90,2,1.14,14270754590,1786138,68.04,8090,8140,7890,10280,5540,7910,7989.80,1.28,0,-69551,8256,8082,7966,7792,7676,8025,7735,33,2370,100,5690,10,1,32854225,2628,91.95,8.21,12,5.44,87.00,975.00,8650,20250313,-7.51,2825,20240805,183.19,8650,-7.51,20250313,4755,68.24,20250102,8650,-7.51,20250313,2825,183.19,20240805,3.55,N,368770,100,32 억,,422175,N,N,0,N,00,N
20250317,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,50,2,0.63,12153650085,1521181,57.95,8090,8140,7890,10280,5540,7910,7989.71,1.28,0,-67633,8256,8082,7966,7792,7676,8025,7735,33,2370,100,5690,10,1,32854225,2615,91.49,8.16,12,4.63,87.00,975.00,8650,20250313,-7.98,2825,20240805,181.77,8650,-7.98,20250313,4755,67.40,20250102,8650,-7.98,20250313,2825,181.77,20240805,3.55,N,368770,100,32 억,,422175,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 20250318 161220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7950 -50 5 -0.62 26119243210 3203337 165.57 8030 8480 7780 10400 5600 8000 8154.23 1.07 0 -110620 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2612 91.38 8.15 12 9.75 87.00 975.00 8650 20250313 -8.09 2825 20240805 181.42 8650 -8.09 20250313 4755 67.19 20250102 8650 -8.09 20250313 2825 181.42 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
3 20250318 151225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7920 -80 5 -1.00 25752470590 3157070 163.18 8030 8480 7780 10400 5600 8000 8157.18 1.07 0 -122501 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2602 91.03 8.12 12 9.61 87.00 975.00 8650 20250313 -8.44 2825 20240805 180.35 8650 -8.44 20250313 4755 66.56 20250102 8650 -8.44 20250313 2825 180.35 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
4 20250318 141222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7970 -30 5 -0.38 24940448280 3054812 157.90 8030 8480 7780 10400 5600 8000 8164.43 1.07 0 -135382 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2618 91.61 8.17 12 9.30 87.00 975.00 8650 20250313 -7.86 2825 20240805 182.12 8650 -7.86 20250313 4755 67.61 20250102 8650 -7.86 20250313 2825 182.12 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
5 20250318 131221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 -90 5 -1.12 24179404965 2958951 152.94 8030 8480 7780 10400 5600 8000 8171.74 1.07 0 -138322 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2599 90.92 8.11 12 9.01 87.00 975.00 8650 20250313 -8.55 2825 20240805 180.00 8650 -8.55 20250313 4755 66.35 20250102 8650 -8.55 20250313 2825 180.00 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
6 20250318 121224 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -70 5 -0.88 23707202660 2899110 149.85 8030 8480 7780 10400 5600 8000 8177.54 1.07 0 -142178 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2605 91.15 8.13 12 8.82 87.00 975.00 8650 20250313 -8.32 2825 20240805 180.71 8650 -8.32 20250313 4755 66.77 20250102 8650 -8.32 20250313 2825 180.71 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
7 20250318 111222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 -90 5 -1.12 22871885060 2794040 144.42 8030 8480 7780 10400 5600 8000 8186.09 1.07 0 -135155 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2599 90.92 8.11 12 8.50 87.00 975.00 8650 20250313 -8.55 2825 20240805 180.00 8650 -8.55 20250313 4755 66.35 20250102 8650 -8.55 20250313 2825 180.00 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
8 20250318 101225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7820 -180 5 -2.25 21705562450 2646195 136.78 8030 8480 7780 10400 5600 8000 8202.72 1.07 0 -120951 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2569 89.89 8.02 12 8.05 87.00 975.00 8650 20250313 -9.60 2825 20240805 176.81 8650 -9.60 20250313 4755 64.46 20250102 8650 -9.60 20250313 2825 176.81 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
9 20250318 091227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8390 390 2 4.88 6361825900 775097 40.06 8030 8430 8000 10400 5600 8000 8208.34 1.07 0 27444 8260 8130 8010 7880 7760 8070 7820 33 2400 100 5760 10 1 32854225 2756 96.44 8.61 12 2.36 87.00 975.00 8650 20250313 -3.01 2825 20240805 196.99 8650 -3.01 20250313 4755 76.45 20250102 8650 -3.01 20250313 2825 196.99 20240805 3.33 N 368770 100 32 억 353132 N N 0 N 00 N
10 20250317 161219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 90 2 1.14 15116783215 1891890 72.07 8090 8140 7890 10280 5540 7910 7990.35 1.28 0 -71607 8256 8082 7966 7792 7676 8025 7735 33 2370 100 5690 10 1 32854225 2628 91.95 8.21 12 5.76 87.00 975.00 8650 20250313 -7.51 2825 20240805 183.19 8650 -7.51 20250313 4755 68.24 20250102 8650 -7.51 20250313 2825 183.19 20240805 3.55 N 368770 100 32 억 422175 N N 0 N 00 N
11 20250317 151218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 90 2 1.14 14270754590 1786138 68.04 8090 8140 7890 10280 5540 7910 7989.80 1.28 0 -69551 8256 8082 7966 7792 7676 8025 7735 33 2370 100 5690 10 1 32854225 2628 91.95 8.21 12 5.44 87.00 975.00 8650 20250313 -7.51 2825 20240805 183.19 8650 -7.51 20250313 4755 68.24 20250102 8650 -7.51 20250313 2825 183.19 20240805 3.55 N 368770 100 32 억 422175 N N 0 N 00 N
12 20250317 141220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 50 2 0.63 12153650085 1521181 57.95 8090 8140 7890 10280 5540 7910 7989.71 1.28 0 -67633 8256 8082 7966 7792 7676 8025 7735 33 2370 100 5690 10 1 32854225 2615 91.49 8.16 12 4.63 87.00 975.00 8650 20250313 -7.98 2825 20240805 181.77 8650 -7.98 20250313 4755 67.40 20250102 8650 -7.98 20250313 2825 181.77 20240805 3.55 N 368770 100 32 억 422175 N N 0 N 00 N