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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
104540/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
20250312,160744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,30,2,0.48,33181550,5318,69.53,6260,6290,6150,8110,4370,6240,6239.42,1.50,0,2187,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,802,20.62,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.90,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11300,-44.51,20240326,4685,33.83,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,150746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,40,2,0.64,32466770,5204,68.04,6260,6290,6150,8110,4370,6240,6238.81,1.50,0,2187,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,803,20.66,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.82,4685,20241209,34.04,7880,-20.30,20250124,5110,22.90,20250102,11300,-44.42,20240326,4685,34.04,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,140744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,40,2,0.64,32011350,5131,67.09,6260,6290,6150,8110,4370,6240,6238.81,1.50,0,2186,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,803,20.66,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.82,4685,20241209,34.04,7880,-20.30,20250124,5110,22.90,20250102,11300,-44.42,20240326,4685,34.04,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,130744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,40,2,0.64,31284200,5015,65.57,6260,6290,6150,8110,4370,6240,6238.13,1.50,0,2195,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,803,20.66,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.82,4685,20241209,34.04,7880,-20.30,20250124,5110,22.90,20250102,11300,-44.42,20240326,4685,34.04,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,120746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,50,2,0.80,30186040,4839,63.27,6260,6290,6150,8110,4370,6240,6238.07,1.50,0,2195,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,804,20.69,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.73,4685,20241209,34.26,7880,-20.18,20250124,5110,23.09,20250102,11300,-44.34,20240326,4685,34.26,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,110741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,30,2,0.48,19099870,3066,40.09,6260,6270,6150,8110,4370,6240,6229.57,1.50,0,687,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,802,20.62,1.14,12,0.02,304.00,5514.00,11380,20240228,-44.90,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11300,-44.51,20240326,4685,33.83,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,100742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,30,2,0.48,9262490,1496,19.56,6260,6270,6150,8110,4370,6240,6191.50,1.50,0,483,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,802,20.62,1.14,12,0.01,304.00,5514.00,11380,20240228,-44.90,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11300,-44.51,20240326,4685,33.83,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,090748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,20,2,0.32,719900,115,1.50,6260,6260,6260,8110,4370,6240,6260.00,1.50,0,-15,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,800,20.59,1.14,12,0.00,304.00,5514.00,11380,20240228,-44.99,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11300,-44.60,20240326,4685,33.62,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250311,160738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,0,3,0.00,47025480,7647,125.40,6120,6240,6060,8110,4370,6240,6149.53,1.51,0,-151,6433,6336,6223,6126,6013,6280,6070,64,1870,500,4240,10,1,12785740,798,20.53,1.13,12,0.06,304.00,5514.00,11440,20240227,-45.45,4685,20241209,33.19,7880,-20.81,20250124,5110,22.11,20250102,11300,-44.78,20240326,4685,33.19,20241209,1.65,N,104540,500,63 억,,192445,N,N,0,N,00,N
20250311,150741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-10,5,-0.16,33794710,5505,90.28,6120,6240,6060,8110,4370,6240,6138.91,1.51,0,-116,6433,6336,6223,6126,6013,6280,6070,64,1870,500,4240,10,1,12785740,797,20.49,1.13,12,0.04,304.00,5514.00,11440,20240227,-45.54,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.65,N,104540,500,63 억,,192445,N,N,0,N,00,N
20250311,140742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,-90,5,-1.44,17831630,2912,47.75,6120,6240,6060,8110,4370,6240,6123.50,1.51,0,-478,6433,6336,6223,6126,6013,6280,6070,64,1870,500,4240,10,1,12785740,786,20.23,1.12,12,0.02,304.00,5514.00,11440,20240227,-46.24,4685,20241209,31.27,7880,-21.95,20250124,5110,20.35,20250102,11300,-45.58,20240326,4685,31.27,20241209,1.65,N,104540,500,63 억,,192445,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 20250312 160744 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 30 2 0.48 33181550 5318 69.53 6260 6290 6150 8110 4370 6240 6239.42 1.50 0 2187 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 802 20.62 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.90 4685 20241209 33.83 7880 -20.43 20250124 5110 22.70 20250102 11300 -44.51 20240326 4685 33.83 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
3 20250312 150746 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 40 2 0.64 32466770 5204 68.04 6260 6290 6150 8110 4370 6240 6238.81 1.50 0 2187 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 803 20.66 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.82 4685 20241209 34.04 7880 -20.30 20250124 5110 22.90 20250102 11300 -44.42 20240326 4685 34.04 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
4 20250312 140744 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 40 2 0.64 32011350 5131 67.09 6260 6290 6150 8110 4370 6240 6238.81 1.50 0 2186 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 803 20.66 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.82 4685 20241209 34.04 7880 -20.30 20250124 5110 22.90 20250102 11300 -44.42 20240326 4685 34.04 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
5 20250312 130744 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 40 2 0.64 31284200 5015 65.57 6260 6290 6150 8110 4370 6240 6238.13 1.50 0 2195 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 803 20.66 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.82 4685 20241209 34.04 7880 -20.30 20250124 5110 22.90 20250102 11300 -44.42 20240326 4685 34.04 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
6 20250312 120746 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6290 50 2 0.80 30186040 4839 63.27 6260 6290 6150 8110 4370 6240 6238.07 1.50 0 2195 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 804 20.69 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.73 4685 20241209 34.26 7880 -20.18 20250124 5110 23.09 20250102 11300 -44.34 20240326 4685 34.26 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
7 20250312 110741 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 30 2 0.48 19099870 3066 40.09 6260 6270 6150 8110 4370 6240 6229.57 1.50 0 687 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 802 20.62 1.14 12 0.02 304.00 5514.00 11380 20240228 -44.90 4685 20241209 33.83 7880 -20.43 20250124 5110 22.70 20250102 11300 -44.51 20240326 4685 33.83 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
8 20250312 100742 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 30 2 0.48 9262490 1496 19.56 6260 6270 6150 8110 4370 6240 6191.50 1.50 0 483 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 802 20.62 1.14 12 0.01 304.00 5514.00 11380 20240228 -44.90 4685 20241209 33.83 7880 -20.43 20250124 5110 22.70 20250102 11300 -44.51 20240326 4685 33.83 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
9 20250312 090748 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 20 2 0.32 719900 115 1.50 6260 6260 6260 8110 4370 6240 6260.00 1.50 0 -15 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 800 20.59 1.14 12 0.00 304.00 5514.00 11380 20240228 -44.99 4685 20241209 33.62 7880 -20.56 20250124 5110 22.50 20250102 11300 -44.60 20240326 4685 33.62 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
10 20250311 160738 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6240 0 3 0.00 47025480 7647 125.40 6120 6240 6060 8110 4370 6240 6149.53 1.51 0 -151 6433 6336 6223 6126 6013 6280 6070 64 1870 500 4240 10 1 12785740 798 20.53 1.13 12 0.06 304.00 5514.00 11440 20240227 -45.45 4685 20241209 33.19 7880 -20.81 20250124 5110 22.11 20250102 11300 -44.78 20240326 4685 33.19 20241209 1.65 N 104540 500 63 억 192445 N N 0 N 00 N
11 20250311 150741 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 -10 5 -0.16 33794710 5505 90.28 6120 6240 6060 8110 4370 6240 6138.91 1.51 0 -116 6433 6336 6223 6126 6013 6280 6070 64 1870 500 4240 10 1 12785740 797 20.49 1.13 12 0.04 304.00 5514.00 11440 20240227 -45.54 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11300 -44.87 20240326 4685 32.98 20241209 1.65 N 104540 500 63 억 192445 N N 0 N 00 N
12 20250311 140742 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6150 -90 5 -1.44 17831630 2912 47.75 6120 6240 6060 8110 4370 6240 6123.50 1.51 0 -478 6433 6336 6223 6126 6013 6280 6070 64 1870 500 4240 10 1 12785740 786 20.23 1.12 12 0.02 304.00 5514.00 11440 20240227 -46.24 4685 20241209 31.27 7880 -21.95 20250124 5110 20.35 20250102 11300 -45.58 20240326 4685 31.27 20241209 1.65 N 104540 500 63 억 192445 N N 0 N 00 N