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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,140,2,2.20,17153313615,2571395,539.63,6390,6900,6320,8250,4450,6350,6671.00,0.42,0,-29024,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2132,74.60,6.66,12,7.83,87.00,975.00,7380,20250220,-12.06,2825,20240805,129.73,7380,-12.06,20250220,4755,36.49,20250102,7380,-12.06,20250220,2825,129.73,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250306,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,170,2,2.68,16905609215,2533270,531.63,6390,6900,6320,8250,4450,6350,6673.43,0.42,0,-42774,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2142,74.94,6.69,12,7.71,87.00,975.00,7380,20250220,-11.65,2825,20240805,130.80,7380,-11.65,20250220,4755,37.12,20250102,7380,-11.65,20250220,2825,130.80,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250306,141136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,210,2,3.31,16215586910,2427842,509.50,6390,6900,6320,8250,4450,6350,6679.01,0.42,0,-50879,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2155,75.40,6.73,12,7.39,87.00,975.00,7380,20250220,-11.11,2825,20240805,132.21,7380,-11.11,20250220,4755,37.96,20250102,7380,-11.11,20250220,2825,132.21,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250306,131136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,330,2,5.20,15740675985,2355741,494.37,6390,6900,6320,8250,4450,6350,6681.84,0.42,0,-58257,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2195,76.78,6.85,12,7.17,87.00,975.00,7380,20250220,-9.49,2825,20240805,136.46,7380,-9.49,20250220,4755,40.48,20250102,7380,-9.49,20250220,2825,136.46,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250306,121136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,280,2,4.41,15172913980,2270027,476.39,6390,6900,6320,8250,4450,6350,6684.02,0.42,0,-59811,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2178,76.21,6.80,12,6.91,87.00,975.00,7380,20250220,-10.16,2825,20240805,134.69,7380,-10.16,20250220,4755,39.43,20250102,7380,-10.16,20250220,2825,134.69,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250306,111132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,310,2,4.88,13818710185,2067721,433.93,6390,6900,6320,8250,4450,6350,6683.06,0.42,0,-53076,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2188,76.55,6.83,12,6.29,87.00,975.00,7380,20250220,-9.76,2825,20240805,135.75,7380,-9.76,20250220,4755,40.06,20250102,7380,-9.76,20250220,2825,135.75,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250306,101135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,190,2,2.99,12555545750,1876098,393.72,6390,6900,6320,8250,4450,6350,6692.37,0.42,0,-78366,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2149,75.17,6.71,12,5.71,87.00,975.00,7380,20250220,-11.38,2825,20240805,131.50,7380,-11.38,20250220,4755,37.54,20250102,7380,-11.38,20250220,2825,131.50,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250306,091139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-20,5,-0.31,245932710,38672,8.12,6390,6390,6320,8250,4450,6350,6359.45,0.42,0,-6133,6610,6480,6340,6210,6070,6545,6275,33,1900,100,4570,10,1,32854225,2080,72.76,6.49,12,0.12,87.00,975.00,7380,20250220,-14.23,2825,20240805,124.07,7380,-14.23,20250220,4755,33.12,20250102,7380,-14.23,20250220,2825,124.07,20240805,3.53,N,368770,100,32 억,,137764,N,N,0,N,00,N
20250305,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,90,2,1.44,2995325350,472465,28.12,6290,6470,6200,8130,4390,6260,6339.79,0.29,0,41284,6873,6566,6233,5926,5593,6720,6080,33,1870,100,4500,10,1,32854225,2086,72.99,6.51,12,1.44,87.00,975.00,7380,20250220,-13.96,2825,20240805,124.78,7380,-13.96,20250220,4755,33.54,20250102,7380,-13.96,20250220,2825,124.78,20240805,3.66,N,368770,100,32 억,,95911,N,N,0,N,00,N
20250305,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,90,2,1.44,2901734890,457722,27.24,6290,6470,6200,8130,4390,6260,6339.54,0.29,0,37192,6873,6566,6233,5926,5593,6720,6080,33,1870,100,4500,10,1,32854225,2086,72.99,6.51,12,1.39,87.00,975.00,7380,20250220,-13.96,2825,20240805,124.78,7380,-13.96,20250220,4755,33.54,20250102,7380,-13.96,20250220,2825,124.78,20240805,3.66,N,368770,100,32 억,,95911,N,N,0,N,00,N
20250305,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,80,2,1.28,2703140820,426378,25.38,6290,6470,6200,8130,4390,6260,6339.81,0.29,0,21191,6873,6566,6233,5926,5593,6720,6080,33,1870,100,4500,10,1,32854225,2083,72.87,6.50,12,1.30,87.00,975.00,7380,20250220,-14.09,2825,20240805,124.42,7380,-14.09,20250220,4755,33.33,20250102,7380,-14.09,20250220,2825,124.42,20240805,3.66,N,368770,100,32 억,,95911,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 20250306 161136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6490 140 2 2.20 17153313615 2571395 539.63 6390 6900 6320 8250 4450 6350 6671.00 0.42 0 -29024 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2132 74.60 6.66 12 7.83 87.00 975.00 7380 20250220 -12.06 2825 20240805 129.73 7380 -12.06 20250220 4755 36.49 20250102 7380 -12.06 20250220 2825 129.73 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
3 20250306 151137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 170 2 2.68 16905609215 2533270 531.63 6390 6900 6320 8250 4450 6350 6673.43 0.42 0 -42774 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2142 74.94 6.69 12 7.71 87.00 975.00 7380 20250220 -11.65 2825 20240805 130.80 7380 -11.65 20250220 4755 37.12 20250102 7380 -11.65 20250220 2825 130.80 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
4 20250306 141136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 210 2 3.31 16215586910 2427842 509.50 6390 6900 6320 8250 4450 6350 6679.01 0.42 0 -50879 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2155 75.40 6.73 12 7.39 87.00 975.00 7380 20250220 -11.11 2825 20240805 132.21 7380 -11.11 20250220 4755 37.96 20250102 7380 -11.11 20250220 2825 132.21 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
5 20250306 131136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 330 2 5.20 15740675985 2355741 494.37 6390 6900 6320 8250 4450 6350 6681.84 0.42 0 -58257 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2195 76.78 6.85 12 7.17 87.00 975.00 7380 20250220 -9.49 2825 20240805 136.46 7380 -9.49 20250220 4755 40.48 20250102 7380 -9.49 20250220 2825 136.46 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
6 20250306 121136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 280 2 4.41 15172913980 2270027 476.39 6390 6900 6320 8250 4450 6350 6684.02 0.42 0 -59811 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2178 76.21 6.80 12 6.91 87.00 975.00 7380 20250220 -10.16 2825 20240805 134.69 7380 -10.16 20250220 4755 39.43 20250102 7380 -10.16 20250220 2825 134.69 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
7 20250306 111132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 310 2 4.88 13818710185 2067721 433.93 6390 6900 6320 8250 4450 6350 6683.06 0.42 0 -53076 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2188 76.55 6.83 12 6.29 87.00 975.00 7380 20250220 -9.76 2825 20240805 135.75 7380 -9.76 20250220 4755 40.06 20250102 7380 -9.76 20250220 2825 135.75 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
8 20250306 101135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 190 2 2.99 12555545750 1876098 393.72 6390 6900 6320 8250 4450 6350 6692.37 0.42 0 -78366 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2149 75.17 6.71 12 5.71 87.00 975.00 7380 20250220 -11.38 2825 20240805 131.50 7380 -11.38 20250220 4755 37.54 20250102 7380 -11.38 20250220 2825 131.50 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
9 20250306 091139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -20 5 -0.31 245932710 38672 8.12 6390 6390 6320 8250 4450 6350 6359.45 0.42 0 -6133 6610 6480 6340 6210 6070 6545 6275 33 1900 100 4570 10 1 32854225 2080 72.76 6.49 12 0.12 87.00 975.00 7380 20250220 -14.23 2825 20240805 124.07 7380 -14.23 20250220 4755 33.12 20250102 7380 -14.23 20250220 2825 124.07 20240805 3.53 N 368770 100 32 억 137764 N N 0 N 00 N
10 20250305 161121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 90 2 1.44 2995325350 472465 28.12 6290 6470 6200 8130 4390 6260 6339.79 0.29 0 41284 6873 6566 6233 5926 5593 6720 6080 33 1870 100 4500 10 1 32854225 2086 72.99 6.51 12 1.44 87.00 975.00 7380 20250220 -13.96 2825 20240805 124.78 7380 -13.96 20250220 4755 33.54 20250102 7380 -13.96 20250220 2825 124.78 20240805 3.66 N 368770 100 32 억 95911 N N 0 N 00 N
11 20250305 151127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 90 2 1.44 2901734890 457722 27.24 6290 6470 6200 8130 4390 6260 6339.54 0.29 0 37192 6873 6566 6233 5926 5593 6720 6080 33 1870 100 4500 10 1 32854225 2086 72.99 6.51 12 1.39 87.00 975.00 7380 20250220 -13.96 2825 20240805 124.78 7380 -13.96 20250220 4755 33.54 20250102 7380 -13.96 20250220 2825 124.78 20240805 3.66 N 368770 100 32 억 95911 N N 0 N 00 N
12 20250305 141127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 80 2 1.28 2703140820 426378 25.38 6290 6470 6200 8130 4390 6260 6339.81 0.29 0 21191 6873 6566 6233 5926 5593 6720 6080 33 1870 100 4500 10 1 32854225 2083 72.87 6.50 12 1.30 87.00 975.00 7380 20250220 -14.09 2825 20240805 124.42 7380 -14.09 20250220 4755 33.33 20250102 7380 -14.09 20250220 2825 124.42 20240805 3.66 N 368770 100 32 억 95911 N N 0 N 00 N