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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161206,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8220,1340,2,19.48,194596875915,24038473,1416.60,7000,8650,6950,8940,4820,6880,8095.20,0.52,0,134888,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2701,94.48,8.43,12,73.17,87.00,975.00,8650,20250313,-4.97,2825,20240805,190.97,8650,-4.97,20250313,4755,72.87,20250102,8650,-4.97,20250313,2825,190.97,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N
20250313,151207,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8160,1280,2,18.60,185690306110,22958870,1352.98,7000,8650,6950,8940,4820,6880,8088.11,0.52,0,106344,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2681,93.79,8.37,12,69.88,87.00,975.00,8650,20250313,-5.66,2825,20240805,188.85,8650,-5.66,20250313,4755,71.61,20250102,8650,-5.66,20250313,2825,188.85,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N
20250313,141208,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8110,1230,2,17.88,141613203960,17629425,1038.91,7000,8650,6950,8940,4820,6880,8032.97,0.52,0,134466,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2664,93.22,8.32,12,53.66,87.00,975.00,8650,20250313,-6.24,2825,20240805,187.08,8650,-6.24,20250313,4755,70.56,20250102,8650,-6.24,20250313,2825,187.08,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N
20250313,131207,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,8500,1620,2,23.55,119884814350,15033802,885.95,7000,8620,6950,8940,4820,6880,7974.57,0.52,0,146245,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2793,97.70,8.72,12,45.76,87.00,975.00,8620,20250313,-1.39,2825,20240805,200.88,8620,-1.39,20250313,4755,78.76,20250102,8620,-1.39,20250313,2825,200.88,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N
20250313,121207,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7960,1080,2,15.70,76769789710,9877145,582.07,7000,8170,6950,8940,4820,6880,7772.74,0.52,0,87781,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2615,91.49,8.16,12,30.06,87.00,975.00,8170,20250313,-2.57,2825,20240805,181.77,8170,-2.57,20250313,4755,67.40,20250102,8170,-2.57,20250313,2825,181.77,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N
20250313,111209,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7870,990,2,14.39,52757334505,6852212,403.81,7000,8020,6950,8940,4820,6880,7699.68,0.52,0,4183,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2586,90.46,8.07,12,20.86,87.00,975.00,8020,20250313,-1.87,2825,20240805,178.58,8020,-1.87,20250313,4755,65.51,20250102,8020,-1.87,20250313,2825,178.58,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N
20250313,101206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,810,2,11.77,9936112670,1370420,80.76,7000,7690,6950,8940,4820,6880,7251.23,0.52,0,1133,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2526,88.39,7.89,12,4.17,87.00,975.00,7800,20250307,-1.41,2825,20240805,172.21,7800,-1.41,20250307,4755,61.72,20250102,7800,-1.41,20250307,2825,172.21,20240805,3.32,N,368770,100,32 억,,170629,Y,N,0,N,00,N
20250313,091210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,220,2,3.20,1472395035,209492,12.35,7000,7110,6970,8940,4820,6880,7030.58,0.52,0,36150,7446,7162,6966,6682,6486,7120,6640,33,2060,100,4950,10,1,32854225,2333,81.61,7.28,12,0.64,87.00,975.00,7800,20250307,-8.97,2825,20240805,151.33,7800,-8.97,20250307,4755,49.32,20250102,7800,-8.97,20250307,2825,151.33,20240805,3.32,N,368770,100,32 억,,170629,N,N,0,N,00,N
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
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 20250313 161206 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 8220 1340 2 19.48 194596875915 24038473 1416.60 7000 8650 6950 8940 4820 6880 8095.20 0.52 0 134888 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2701 94.48 8.43 12 73.17 87.00 975.00 8650 20250313 -4.97 2825 20240805 190.97 8650 -4.97 20250313 4755 72.87 20250102 8650 -4.97 20250313 2825 190.97 20240805 3.32 N 368770 100 32 억 170629 N N 0 N 00 N
3 20250313 151207 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 8160 1280 2 18.60 185690306110 22958870 1352.98 7000 8650 6950 8940 4820 6880 8088.11 0.52 0 106344 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2681 93.79 8.37 12 69.88 87.00 975.00 8650 20250313 -5.66 2825 20240805 188.85 8650 -5.66 20250313 4755 71.61 20250102 8650 -5.66 20250313 2825 188.85 20240805 3.32 N 368770 100 32 억 170629 N N 0 N 00 N
4 20250313 141208 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 8110 1230 2 17.88 141613203960 17629425 1038.91 7000 8650 6950 8940 4820 6880 8032.97 0.52 0 134466 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2664 93.22 8.32 12 53.66 87.00 975.00 8650 20250313 -6.24 2825 20240805 187.08 8650 -6.24 20250313 4755 70.56 20250102 8650 -6.24 20250313 2825 187.08 20240805 3.32 N 368770 100 32 억 170629 N N 0 N 00 N
5 20250313 131207 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 8500 1620 2 23.55 119884814350 15033802 885.95 7000 8620 6950 8940 4820 6880 7974.57 0.52 0 146245 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2793 97.70 8.72 12 45.76 87.00 975.00 8620 20250313 -1.39 2825 20240805 200.88 8620 -1.39 20250313 4755 78.76 20250102 8620 -1.39 20250313 2825 200.88 20240805 3.32 N 368770 100 32 억 170629 N N 0 N 00 N
6 20250313 121207 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 7960 1080 2 15.70 76769789710 9877145 582.07 7000 8170 6950 8940 4820 6880 7772.74 0.52 0 87781 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2615 91.49 8.16 12 30.06 87.00 975.00 8170 20250313 -2.57 2825 20240805 181.77 8170 -2.57 20250313 4755 67.40 20250102 8170 -2.57 20250313 2825 181.77 20240805 3.32 N 368770 100 32 억 170629 N N 0 N 00 N
7 20250313 111209 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 7870 990 2 14.39 52757334505 6852212 403.81 7000 8020 6950 8940 4820 6880 7699.68 0.52 0 4183 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2586 90.46 8.07 12 20.86 87.00 975.00 8020 20250313 -1.87 2825 20240805 178.58 8020 -1.87 20250313 4755 65.51 20250102 8020 -1.87 20250313 2825 178.58 20240805 3.32 N 368770 100 32 억 170629 N N 0 N 00 N
8 20250313 101206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7690 810 2 11.77 9936112670 1370420 80.76 7000 7690 6950 8940 4820 6880 7251.23 0.52 0 1133 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2526 88.39 7.89 12 4.17 87.00 975.00 7800 20250307 -1.41 2825 20240805 172.21 7800 -1.41 20250307 4755 61.72 20250102 7800 -1.41 20250307 2825 172.21 20240805 3.32 N 368770 100 32 억 170629 Y N 0 N 00 N
9 20250313 091210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 220 2 3.20 1472395035 209492 12.35 7000 7110 6970 8940 4820 6880 7030.58 0.52 0 36150 7446 7162 6966 6682 6486 7120 6640 33 2060 100 4950 10 1 32854225 2333 81.61 7.28 12 0.64 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 3.32 N 368770 100 32 억 170629 N N 0 N 00 N
10 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
11 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
12 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