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
226400/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
20250321,161032,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6700,-360,5,-5.10,3003539195,442347,187.25,6980,7100,6610,9170,4950,7060,6790.07,3.42,0,40503,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1384,37.64,2.54,12,2.14,178.00,2633.00,8880,20250210,-24.55,4060,20240610,65.02,8880,-24.55,20250210,6330,5.85,20250108,8880,-24.55,20250210,4060,65.02,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250321,151017,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6750,-310,5,-4.39,2938085050,432600,183.12,6980,7100,6610,9170,4950,7060,6791.69,3.42,0,40867,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1395,37.92,2.56,12,2.09,178.00,2633.00,8880,20250210,-23.99,4060,20240610,66.26,8880,-23.99,20250210,6330,6.64,20250108,8880,-23.99,20250210,4060,66.26,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250321,141018,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6780,-280,5,-3.97,2468672990,362711,153.54,6980,7100,6610,9170,4950,7060,6806.17,3.42,0,42228,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1401,38.09,2.58,12,1.76,178.00,2633.00,8880,20250210,-23.65,4060,20240610,67.00,8880,-23.65,20250210,6330,7.11,20250108,8880,-23.65,20250210,4060,67.00,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250321,131019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6810,-250,5,-3.54,2034572990,298771,126.47,6980,7100,6610,9170,4950,7060,6809.81,3.42,0,36325,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1407,38.26,2.59,12,1.45,178.00,2633.00,8880,20250210,-23.31,4060,20240610,67.73,8880,-23.31,20250210,6330,7.58,20250108,8880,-23.31,20250210,4060,67.73,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250321,121019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6790,-270,5,-3.82,1894594305,278219,117.77,6980,7100,6610,9170,4950,7060,6809.72,3.42,0,33954,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1403,38.15,2.58,12,1.35,178.00,2633.00,8880,20250210,-23.54,4060,20240610,67.24,8880,-23.54,20250210,6330,7.27,20250108,8880,-23.54,20250210,4060,67.24,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250321,111018,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6770,-290,5,-4.11,1585221010,232466,98.40,6980,7100,6610,9170,4950,7060,6819.15,3.42,0,43705,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1399,38.03,2.57,12,1.13,178.00,2633.00,8880,20250210,-23.76,4060,20240610,66.75,8880,-23.76,20250210,6330,6.95,20250108,8880,-23.76,20250210,4060,66.75,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250321,101020,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6840,-220,5,-3.12,498238450,71756,30.37,6980,7100,6820,9170,4950,7060,6943.51,3.42,0,4108,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1413,38.43,2.60,12,0.35,178.00,2633.00,8880,20250210,-22.97,4060,20240610,68.47,8880,-22.97,20250210,6330,8.06,20250108,8880,-22.97,20250210,4060,68.47,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250321,091026,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7100,40,2,0.57,59330160,8443,3.57,6980,7100,6980,9170,4950,7060,7027.14,3.42,0,-1264,7560,7310,7180,6930,6800,7245,6865,103,2110,500,5080,10,1,20661601,1467,39.89,2.70,12,0.04,178.00,2633.00,8880,20250210,-20.05,4060,20240610,74.88,8880,-20.05,20250210,6330,12.16,20250108,8880,-20.05,20250210,4060,74.88,20240610,5.11,N,226400,500,103 억,,706629,N,N,0,N,00,N
20250320,161632,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7060,-50,5,-0.70,1712237910,236029,82.56,7130,7430,7050,9240,4980,7110,7254.47,3.27,0,-1247,7696,7402,7166,6872,6636,7285,6755,103,2130,500,5110,10,1,20661601,1459,39.66,2.68,12,1.14,178.00,2633.00,8880,20250210,-20.50,4060,20240610,73.89,8880,-20.50,20250210,6330,11.53,20250108,8880,-20.50,20250210,4060,73.89,20240610,5.09,N,226400,500,103 억,,676595,N,N,0,N,00,N
20250320,151015,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7090,-20,5,-0.28,1663356040,229117,80.14,7130,7430,7050,9240,4980,7110,7259.87,3.27,0,2814,7696,7402,7166,6872,6636,7285,6755,103,2130,500,5110,10,1,20661601,1465,39.83,2.69,12,1.11,178.00,2633.00,8880,20250210,-20.16,4060,20240610,74.63,8880,-20.16,20250210,6330,12.01,20250108,8880,-20.16,20250210,4060,74.63,20240610,5.09,N,226400,500,103 억,,676595,N,N,0,N,00,N
20250320,141019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7170,60,2,0.84,1469997160,201928,70.63,7130,7430,7050,9240,4980,7110,7279.83,3.27,0,9059,7696,7402,7166,6872,6636,7285,6755,103,2130,500,5110,10,1,20661601,1481,40.28,2.72,12,0.98,178.00,2633.00,8880,20250210,-19.26,4060,20240610,76.60,8880,-19.26,20250210,6330,13.27,20250108,8880,-19.26,20250210,4060,76.60,20240610,5.09,N,226400,500,103 억,,676595,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 20250321 161032 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6700 -360 5 -5.10 3003539195 442347 187.25 6980 7100 6610 9170 4950 7060 6790.07 3.42 0 40503 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1384 37.64 2.54 12 2.14 178.00 2633.00 8880 20250210 -24.55 4060 20240610 65.02 8880 -24.55 20250210 6330 5.85 20250108 8880 -24.55 20250210 4060 65.02 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
3 20250321 151017 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6750 -310 5 -4.39 2938085050 432600 183.12 6980 7100 6610 9170 4950 7060 6791.69 3.42 0 40867 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1395 37.92 2.56 12 2.09 178.00 2633.00 8880 20250210 -23.99 4060 20240610 66.26 8880 -23.99 20250210 6330 6.64 20250108 8880 -23.99 20250210 4060 66.26 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
4 20250321 141018 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6780 -280 5 -3.97 2468672990 362711 153.54 6980 7100 6610 9170 4950 7060 6806.17 3.42 0 42228 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1401 38.09 2.58 12 1.76 178.00 2633.00 8880 20250210 -23.65 4060 20240610 67.00 8880 -23.65 20250210 6330 7.11 20250108 8880 -23.65 20250210 4060 67.00 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
5 20250321 131019 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6810 -250 5 -3.54 2034572990 298771 126.47 6980 7100 6610 9170 4950 7060 6809.81 3.42 0 36325 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1407 38.26 2.59 12 1.45 178.00 2633.00 8880 20250210 -23.31 4060 20240610 67.73 8880 -23.31 20250210 6330 7.58 20250108 8880 -23.31 20250210 4060 67.73 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
6 20250321 121019 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6790 -270 5 -3.82 1894594305 278219 117.77 6980 7100 6610 9170 4950 7060 6809.72 3.42 0 33954 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1403 38.15 2.58 12 1.35 178.00 2633.00 8880 20250210 -23.54 4060 20240610 67.24 8880 -23.54 20250210 6330 7.27 20250108 8880 -23.54 20250210 4060 67.24 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
7 20250321 111018 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6770 -290 5 -4.11 1585221010 232466 98.40 6980 7100 6610 9170 4950 7060 6819.15 3.42 0 43705 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1399 38.03 2.57 12 1.13 178.00 2633.00 8880 20250210 -23.76 4060 20240610 66.75 8880 -23.76 20250210 6330 6.95 20250108 8880 -23.76 20250210 4060 66.75 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
8 20250321 101020 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6840 -220 5 -3.12 498238450 71756 30.37 6980 7100 6820 9170 4950 7060 6943.51 3.42 0 4108 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1413 38.43 2.60 12 0.35 178.00 2633.00 8880 20250210 -22.97 4060 20240610 68.47 8880 -22.97 20250210 6330 8.06 20250108 8880 -22.97 20250210 4060 68.47 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
9 20250321 091026 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7100 40 2 0.57 59330160 8443 3.57 6980 7100 6980 9170 4950 7060 7027.14 3.42 0 -1264 7560 7310 7180 6930 6800 7245 6865 103 2110 500 5080 10 1 20661601 1467 39.89 2.70 12 0.04 178.00 2633.00 8880 20250210 -20.05 4060 20240610 74.88 8880 -20.05 20250210 6330 12.16 20250108 8880 -20.05 20250210 4060 74.88 20240610 5.11 N 226400 500 103 억 706629 N N 0 N 00 N
10 20250320 161632 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7060 -50 5 -0.70 1712237910 236029 82.56 7130 7430 7050 9240 4980 7110 7254.47 3.27 0 -1247 7696 7402 7166 6872 6636 7285 6755 103 2130 500 5110 10 1 20661601 1459 39.66 2.68 12 1.14 178.00 2633.00 8880 20250210 -20.50 4060 20240610 73.89 8880 -20.50 20250210 6330 11.53 20250108 8880 -20.50 20250210 4060 73.89 20240610 5.09 N 226400 500 103 억 676595 N N 0 N 00 N
11 20250320 151015 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7090 -20 5 -0.28 1663356040 229117 80.14 7130 7430 7050 9240 4980 7110 7259.87 3.27 0 2814 7696 7402 7166 6872 6636 7285 6755 103 2130 500 5110 10 1 20661601 1465 39.83 2.69 12 1.11 178.00 2633.00 8880 20250210 -20.16 4060 20240610 74.63 8880 -20.16 20250210 6330 12.01 20250108 8880 -20.16 20250210 4060 74.63 20240610 5.09 N 226400 500 103 억 676595 N N 0 N 00 N
12 20250320 141019 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7170 60 2 0.84 1469997160 201928 70.63 7130 7430 7050 9240 4980 7110 7279.83 3.27 0 9059 7696 7402 7166 6872 6636 7285 6755 103 2130 500 5110 10 1 20661601 1481 40.28 2.72 12 0.98 178.00 2633.00 8880 20250210 -19.26 4060 20240610 76.60 8880 -19.26 20250210 6330 13.27 20250108 8880 -19.26 20250210 4060 76.60 20240610 5.09 N 226400 500 103 억 676595 N N 0 N 00 N