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
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
20250321,161245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,120,2,1.68,5917309430,822353,56.44,7010,7350,7000,9290,5010,7150,7195.55,0.96,0,28555,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2389,83.56,7.46,12,2.50,87.00,975.00,8650,20250313,-15.95,2825,20240805,157.35,8650,-15.95,20250313,4755,52.89,20250102,8650,-15.95,20250313,2825,157.35,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250321,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7245,95,2,1.33,5649911580,785522,53.91,7010,7350,7000,9290,5010,7150,7192.61,0.96,0,25076,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2380,83.28,7.43,12,2.39,87.00,975.00,8650,20250313,-16.24,2825,20240805,156.46,8650,-16.24,20250313,4755,52.37,20250102,8650,-16.24,20250313,2825,156.46,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250321,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,70,2,0.98,4922913390,684545,46.98,7010,7350,7000,9290,5010,7150,7191.57,0.96,0,3956,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2372,82.99,7.41,12,2.08,87.00,975.00,8650,20250313,-16.53,2825,20240805,155.58,8650,-16.53,20250313,4755,51.84,20250102,8650,-16.53,20250313,2825,155.58,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250321,131233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,60,2,0.84,4535979140,630962,43.31,7010,7350,7000,9290,5010,7150,7189.05,0.96,0,5284,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2369,82.87,7.39,12,1.92,87.00,975.00,8650,20250313,-16.65,2825,20240805,155.22,8650,-16.65,20250313,4755,51.63,20250102,8650,-16.65,20250313,2825,155.22,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250321,121233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,110,2,1.54,4323825615,601637,41.29,7010,7350,7000,9290,5010,7150,7186.83,0.96,0,4078,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2385,83.45,7.45,12,1.83,87.00,975.00,8650,20250313,-16.07,2825,20240805,156.99,8650,-16.07,20250313,4755,52.68,20250102,8650,-16.07,20250313,2825,156.99,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250321,111233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,160,2,2.24,3869553425,538907,36.99,7010,7350,7000,9290,5010,7150,7180.43,0.96,0,10247,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2402,84.02,7.50,12,1.64,87.00,975.00,8650,20250313,-15.49,2825,20240805,158.76,8650,-15.49,20250313,4755,53.73,20250102,8650,-15.49,20250313,2825,158.76,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250321,101234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7080,-70,5,-0.98,2486434610,348355,23.91,7010,7260,7000,9290,5010,7150,7137.61,0.96,0,-22879,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2326,81.38,7.26,12,1.06,87.00,975.00,8650,20250313,-18.15,2825,20240805,150.62,8650,-18.15,20250313,4755,48.90,20250102,8650,-18.15,20250313,2825,150.62,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250321,091241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,30,2,0.42,1047493495,147338,10.11,7010,7230,7000,9290,5010,7150,7109.20,0.96,0,-10518,8030,7590,7350,6910,6670,7470,6790,33,2140,100,5140,10,1,32854225,2359,82.53,7.36,12,0.45,87.00,975.00,8650,20250313,-16.99,2825,20240805,154.16,8650,-16.99,20250313,4755,51.00,20250102,8650,-16.99,20250313,2825,154.16,20240805,3.60,N,368770,100,32 억,,314950,N,N,0,N,00,N
20250320,161844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-690,5,-8.80,10481399140,1431308,114.87,7790,7790,7110,10190,5490,7840,7323.41,0.77,0,47123,8386,8112,7866,7592,7346,7990,7470,33,2350,100,5640,10,1,32854225,2349,82.18,7.33,12,4.36,87.00,975.00,8650,20250313,-17.34,2825,20240805,153.10,8650,-17.34,20250313,4755,50.37,20250102,8650,-17.34,20250313,2825,153.10,20240805,3.54,N,368770,100,32 억,,252951,N,N,0,N,00,N
20250320,151229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7155,-685,5,-8.74,10044356270,1370224,109.97,7790,7790,7110,10190,5490,7840,7330.45,0.77,0,40505,8386,8112,7866,7592,7346,7990,7470,33,2350,100,5640,10,1,32854225,2351,82.24,7.34,12,4.17,87.00,975.00,8650,20250313,-17.28,2825,20240805,153.27,8650,-17.28,20250313,4755,50.47,20250102,8650,-17.28,20250313,2825,153.27,20240805,3.54,N,368770,100,32 억,,252951,N,N,0,N,00,N
20250320,141233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,-650,5,-8.29,8807872000,1197331,96.09,7790,7790,7110,10190,5490,7840,7356.25,0.77,0,40911,8386,8112,7866,7592,7346,7990,7470,33,2350,100,5640,10,1,32854225,2362,82.64,7.37,12,3.64,87.00,975.00,8650,20250313,-16.88,2825,20240805,154.51,8650,-16.88,20250313,4755,51.21,20250102,8650,-16.88,20250313,2825,154.51,20240805,3.54,N,368770,100,32 억,,252951,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 161245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7270 120 2 1.68 5917309430 822353 56.44 7010 7350 7000 9290 5010 7150 7195.55 0.96 0 28555 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2389 83.56 7.46 12 2.50 87.00 975.00 8650 20250313 -15.95 2825 20240805 157.35 8650 -15.95 20250313 4755 52.89 20250102 8650 -15.95 20250313 2825 157.35 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
3 20250321 151231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7245 95 2 1.33 5649911580 785522 53.91 7010 7350 7000 9290 5010 7150 7192.61 0.96 0 25076 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2380 83.28 7.43 12 2.39 87.00 975.00 8650 20250313 -16.24 2825 20240805 156.46 8650 -16.24 20250313 4755 52.37 20250102 8650 -16.24 20250313 2825 156.46 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
4 20250321 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 70 2 0.98 4922913390 684545 46.98 7010 7350 7000 9290 5010 7150 7191.57 0.96 0 3956 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2372 82.99 7.41 12 2.08 87.00 975.00 8650 20250313 -16.53 2825 20240805 155.58 8650 -16.53 20250313 4755 51.84 20250102 8650 -16.53 20250313 2825 155.58 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
5 20250321 131233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 60 2 0.84 4535979140 630962 43.31 7010 7350 7000 9290 5010 7150 7189.05 0.96 0 5284 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2369 82.87 7.39 12 1.92 87.00 975.00 8650 20250313 -16.65 2825 20240805 155.22 8650 -16.65 20250313 4755 51.63 20250102 8650 -16.65 20250313 2825 155.22 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
6 20250321 121233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 110 2 1.54 4323825615 601637 41.29 7010 7350 7000 9290 5010 7150 7186.83 0.96 0 4078 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2385 83.45 7.45 12 1.83 87.00 975.00 8650 20250313 -16.07 2825 20240805 156.99 8650 -16.07 20250313 4755 52.68 20250102 8650 -16.07 20250313 2825 156.99 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
7 20250321 111233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7310 160 2 2.24 3869553425 538907 36.99 7010 7350 7000 9290 5010 7150 7180.43 0.96 0 10247 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2402 84.02 7.50 12 1.64 87.00 975.00 8650 20250313 -15.49 2825 20240805 158.76 8650 -15.49 20250313 4755 53.73 20250102 8650 -15.49 20250313 2825 158.76 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
8 20250321 101234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7080 -70 5 -0.98 2486434610 348355 23.91 7010 7260 7000 9290 5010 7150 7137.61 0.96 0 -22879 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2326 81.38 7.26 12 1.06 87.00 975.00 8650 20250313 -18.15 2825 20240805 150.62 8650 -18.15 20250313 4755 48.90 20250102 8650 -18.15 20250313 2825 150.62 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
9 20250321 091241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 30 2 0.42 1047493495 147338 10.11 7010 7230 7000 9290 5010 7150 7109.20 0.96 0 -10518 8030 7590 7350 6910 6670 7470 6790 33 2140 100 5140 10 1 32854225 2359 82.53 7.36 12 0.45 87.00 975.00 8650 20250313 -16.99 2825 20240805 154.16 8650 -16.99 20250313 4755 51.00 20250102 8650 -16.99 20250313 2825 154.16 20240805 3.60 N 368770 100 32 억 314950 N N 0 N 00 N
10 20250320 161844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 -690 5 -8.80 10481399140 1431308 114.87 7790 7790 7110 10190 5490 7840 7323.41 0.77 0 47123 8386 8112 7866 7592 7346 7990 7470 33 2350 100 5640 10 1 32854225 2349 82.18 7.33 12 4.36 87.00 975.00 8650 20250313 -17.34 2825 20240805 153.10 8650 -17.34 20250313 4755 50.37 20250102 8650 -17.34 20250313 2825 153.10 20240805 3.54 N 368770 100 32 억 252951 N N 0 N 00 N
11 20250320 151229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7155 -685 5 -8.74 10044356270 1370224 109.97 7790 7790 7110 10190 5490 7840 7330.45 0.77 0 40505 8386 8112 7866 7592 7346 7990 7470 33 2350 100 5640 10 1 32854225 2351 82.24 7.34 12 4.17 87.00 975.00 8650 20250313 -17.28 2825 20240805 153.27 8650 -17.28 20250313 4755 50.47 20250102 8650 -17.28 20250313 2825 153.27 20240805 3.54 N 368770 100 32 억 252951 N N 0 N 00 N
12 20250320 141233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 -650 5 -8.29 8807872000 1197331 96.09 7790 7790 7110 10190 5490 7840 7356.25 0.77 0 40911 8386 8112 7866 7592 7346 7990 7470 33 2350 100 5640 10 1 32854225 2362 82.64 7.37 12 3.64 87.00 975.00 8650 20250313 -16.88 2825 20240805 154.51 8650 -16.88 20250313 4755 51.21 20250102 8650 -16.88 20250313 2825 154.51 20240805 3.54 N 368770 100 32 억 252951 N N 0 N 00 N