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
228850/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
20250312,160956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,20,2,0.31,9075200,1394,38.61,6460,6570,6460,8470,4570,6520,6510.19,1.97,0,-33,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1085,5.54,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.30,5620,20241209,16.37,6940,-5.76,20250220,5950,9.92,20250103,9250,-29.30,20240312,5620,16.37,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,10,2,0.15,6057820,932,25.82,6460,6570,6460,8470,4570,6520,6499.81,1.97,0,134,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1083,5.53,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9250,-29.41,20240312,5620,16.19,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,140955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,20,2,0.31,4464680,688,19.06,6460,6570,6460,8470,4570,6520,6489.36,1.97,0,132,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1085,5.54,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.30,5620,20241209,16.37,6940,-5.76,20250220,5950,9.92,20250103,9250,-29.30,20240312,5620,16.37,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,130956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,10,2,0.15,4333890,668,18.50,6460,6570,6460,8470,4570,6520,6487.86,1.97,0,147,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1083,5.53,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9250,-29.41,20240312,5620,16.19,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,120958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,20,2,0.31,3367110,520,14.40,6460,6570,6460,8470,4570,6520,6475.21,1.97,0,184,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1085,5.54,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.30,5620,20241209,16.37,6940,-5.76,20250220,5950,9.92,20250103,9250,-29.30,20240312,5620,16.37,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,110951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,40,2,0.61,3314790,512,14.18,6460,6570,6460,8470,4570,6520,6474.20,1.97,0,176,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1088,5.55,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.08,5620,20241209,16.73,6940,-5.48,20250220,5950,10.25,20250103,9250,-29.08,20240312,5620,16.73,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,100953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-10,5,-0.15,2832990,438,12.13,6460,6570,6460,8470,4570,6520,6468.01,1.97,0,176,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1080,5.51,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.62,5620,20241209,15.84,6940,-6.20,20250220,5950,9.41,20250103,9250,-29.62,20240312,5620,15.84,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,091000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,-60,5,-0.92,1615000,250,6.93,6460,6460,6460,8470,4570,6520,6460.00,1.97,0,120,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1072,5.47,0.42,12,0.00,1181.00,15443.00,9250,20240312,-30.16,5620,20241209,14.95,6940,-6.92,20250220,5950,8.57,20250103,9250,-30.16,20240312,5620,14.95,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250311,160948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,-80,5,-1.21,23069250,3541,101.67,6550,6590,6460,8580,4620,6600,6514.90,1.97,0,-81,6666,6632,6586,6552,6506,6650,6570,83,1980,500,4620,10,1,16591014,1082,5.52,0.42,12,0.02,1181.00,15443.00,9250,20240312,-29.51,5620,20241209,16.01,6940,-6.05,20250220,5950,9.58,20250103,9250,-29.51,20240312,5620,16.01,20241209,0.37,N,228850,500,82 억,,326541,N,N,0,N,00,N
20250311,150951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,-80,5,-1.21,21243650,3261,93.63,6550,6590,6460,8580,4620,6600,6514.46,1.97,0,-81,6666,6632,6586,6552,6506,6650,6570,83,1980,500,4620,10,1,16591014,1082,5.52,0.42,12,0.02,1181.00,15443.00,9250,20240312,-29.51,5620,20241209,16.01,6940,-6.05,20250220,5950,9.58,20250103,9250,-29.51,20240312,5620,16.01,20241209,0.37,N,228850,500,82 억,,326541,N,N,0,N,00,N
20250311,140953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-10,5,-0.15,19091750,2931,84.15,6550,6590,6460,8580,4620,6600,6513.73,1.97,0,-17,6666,6632,6586,6552,6506,6650,6570,83,1980,500,4620,10,1,16591014,1093,5.58,0.43,12,0.02,1181.00,15443.00,9250,20240312,-28.76,5620,20241209,17.26,6940,-5.04,20250220,5950,10.76,20250103,9250,-28.76,20240312,5620,17.26,20241209,0.37,N,228850,500,82 억,,326541,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 160956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 20 2 0.31 9075200 1394 38.61 6460 6570 6460 8470 4570 6520 6510.19 1.97 0 -33 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1085 5.54 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.30 5620 20241209 16.37 6940 -5.76 20250220 5950 9.92 20250103 9250 -29.30 20240312 5620 16.37 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
3 20250312 150957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 10 2 0.15 6057820 932 25.82 6460 6570 6460 8470 4570 6520 6499.81 1.97 0 134 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1083 5.53 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.41 5620 20241209 16.19 6940 -5.91 20250220 5950 9.75 20250103 9250 -29.41 20240312 5620 16.19 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
4 20250312 140955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 20 2 0.31 4464680 688 19.06 6460 6570 6460 8470 4570 6520 6489.36 1.97 0 132 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1085 5.54 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.30 5620 20241209 16.37 6940 -5.76 20250220 5950 9.92 20250103 9250 -29.30 20240312 5620 16.37 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
5 20250312 130956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 10 2 0.15 4333890 668 18.50 6460 6570 6460 8470 4570 6520 6487.86 1.97 0 147 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1083 5.53 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.41 5620 20241209 16.19 6940 -5.91 20250220 5950 9.75 20250103 9250 -29.41 20240312 5620 16.19 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
6 20250312 120958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 20 2 0.31 3367110 520 14.40 6460 6570 6460 8470 4570 6520 6475.21 1.97 0 184 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1085 5.54 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.30 5620 20241209 16.37 6940 -5.76 20250220 5950 9.92 20250103 9250 -29.30 20240312 5620 16.37 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
7 20250312 110951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 40 2 0.61 3314790 512 14.18 6460 6570 6460 8470 4570 6520 6474.20 1.97 0 176 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1088 5.55 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.08 5620 20241209 16.73 6940 -5.48 20250220 5950 10.25 20250103 9250 -29.08 20240312 5620 16.73 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
8 20250312 100953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6510 -10 5 -0.15 2832990 438 12.13 6460 6570 6460 8470 4570 6520 6468.01 1.97 0 176 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1080 5.51 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.62 5620 20241209 15.84 6940 -6.20 20250220 5950 9.41 20250103 9250 -29.62 20240312 5620 15.84 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
9 20250312 091000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6460 -60 5 -0.92 1615000 250 6.93 6460 6460 6460 8470 4570 6520 6460.00 1.97 0 120 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1072 5.47 0.42 12 0.00 1181.00 15443.00 9250 20240312 -30.16 5620 20241209 14.95 6940 -6.92 20250220 5950 8.57 20250103 9250 -30.16 20240312 5620 14.95 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
10 20250311 160948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 -80 5 -1.21 23069250 3541 101.67 6550 6590 6460 8580 4620 6600 6514.90 1.97 0 -81 6666 6632 6586 6552 6506 6650 6570 83 1980 500 4620 10 1 16591014 1082 5.52 0.42 12 0.02 1181.00 15443.00 9250 20240312 -29.51 5620 20241209 16.01 6940 -6.05 20250220 5950 9.58 20250103 9250 -29.51 20240312 5620 16.01 20241209 0.37 N 228850 500 82 억 326541 N N 0 N 00 N
11 20250311 150951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 -80 5 -1.21 21243650 3261 93.63 6550 6590 6460 8580 4620 6600 6514.46 1.97 0 -81 6666 6632 6586 6552 6506 6650 6570 83 1980 500 4620 10 1 16591014 1082 5.52 0.42 12 0.02 1181.00 15443.00 9250 20240312 -29.51 5620 20241209 16.01 6940 -6.05 20250220 5950 9.58 20250103 9250 -29.51 20240312 5620 16.01 20241209 0.37 N 228850 500 82 억 326541 N N 0 N 00 N
12 20250311 140953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 -10 5 -0.15 19091750 2931 84.15 6550 6590 6460 8580 4620 6600 6513.73 1.97 0 -17 6666 6632 6586 6552 6506 6650 6570 83 1980 500 4620 10 1 16591014 1093 5.58 0.43 12 0.02 1181.00 15443.00 9250 20240312 -28.76 5620 20241209 17.26 6940 -5.04 20250220 5950 10.76 20250103 9250 -28.76 20240312 5620 17.26 20241209 0.37 N 228850 500 82 억 326541 N N 0 N 00 N