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
261200/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
20250312,161025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-10,5,-0.15,218901035,32532,76.07,6700,6850,6690,8710,4690,6700,6728.79,0.34,0,10209,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1058,27.53,1.73,12,0.21,243.00,3866.00,11900,20240229,-43.78,5400,20241209,23.89,7030,-4.84,20250225,5900,13.39,20250102,10100,-33.76,20240313,5400,23.89,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6745,45,2,0.67,185627440,27567,64.46,6700,6850,6700,8710,4690,6700,6733.68,0.34,0,10328,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1066,27.76,1.74,12,0.17,243.00,3866.00,11900,20240229,-43.32,5400,20241209,24.91,7030,-4.05,20250225,5900,14.32,20250102,10100,-33.22,20240313,5400,24.91,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,141024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6760,60,2,0.90,180444500,26799,62.67,6700,6850,6700,8710,4690,6700,6733.25,0.34,0,10628,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1069,27.82,1.75,12,0.17,243.00,3866.00,11900,20240229,-43.19,5400,20241209,25.19,7030,-3.84,20250225,5900,14.58,20250102,10100,-33.07,20240313,5400,25.19,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,131026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,50,2,0.75,165664560,24609,57.55,6700,6850,6700,8710,4690,6700,6731.87,0.34,0,10669,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1067,27.78,1.75,12,0.16,243.00,3866.00,11900,20240229,-43.28,5400,20241209,25.00,7030,-3.98,20250225,5900,14.41,20250102,10100,-33.17,20240313,5400,25.00,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,121028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6760,60,2,0.90,158848010,23598,55.18,6700,6850,6700,8710,4690,6700,6731.42,0.34,0,10172,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1069,27.82,1.75,12,0.15,243.00,3866.00,11900,20240229,-43.19,5400,20241209,25.19,7030,-3.84,20250225,5900,14.58,20250102,10100,-33.07,20240313,5400,25.19,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,111020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6760,60,2,0.90,147386210,21903,51.22,6700,6850,6700,8710,4690,6700,6729.04,0.34,0,10677,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1069,27.82,1.75,12,0.14,243.00,3866.00,11900,20240229,-43.19,5400,20241209,25.19,7030,-3.84,20250225,5900,14.58,20250102,10100,-33.07,20240313,5400,25.19,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,101023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,70,2,1.04,43698730,6435,15.05,6700,6850,6700,8710,4690,6700,6790.79,0.34,0,-43,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1070,27.86,1.75,12,0.04,243.00,3866.00,11900,20240229,-43.11,5400,20241209,25.37,7030,-3.70,20250225,5900,14.75,20250102,10100,-32.97,20240313,5400,25.37,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,091030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,50,2,0.75,3500880,521,1.22,6700,6750,6700,8710,4690,6700,6719.54,0.34,0,22,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1067,27.78,1.75,12,0.00,243.00,3866.00,11900,20240229,-43.28,5400,20241209,25.00,7030,-3.98,20250225,5900,14.41,20250102,10100,-33.17,20240313,5400,25.00,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250311,161017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-10,5,-0.15,272283040,41216,335.61,6560,6730,6540,8720,4700,6710,6606.24,0.32,0,3860,6810,6760,6700,6650,6590,6730,6620,79,2010,500,4830,10,1,15809700,1059,27.57,1.73,12,0.26,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.07,N,261200,500,79 억,,49954,N,N,0,N,00,N
20250311,151021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-10,5,-0.15,264092370,39994,325.66,6560,6730,6540,8720,4700,6710,6603.30,0.32,0,3568,6810,6760,6700,6650,6590,6730,6620,79,2010,500,4830,10,1,15809700,1059,27.57,1.73,12,0.25,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.07,N,261200,500,79 억,,49954,N,N,0,N,00,N
20250311,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,0,3,0.00,250137510,37915,308.73,6560,6730,6540,8720,4700,6710,6597.32,0.32,0,3963,6810,6760,6700,6650,6590,6730,6620,79,2010,500,4830,10,1,15809700,1061,27.61,1.74,12,0.24,243.00,3866.00,11900,20240229,-43.61,5400,20241209,24.26,7030,-4.55,20250225,5900,13.73,20250102,10100,-33.56,20240313,5400,24.26,20241209,1.07,N,261200,500,79 억,,49954,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 161025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 -10 5 -0.15 218901035 32532 76.07 6700 6850 6690 8710 4690 6700 6728.79 0.34 0 10209 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1058 27.53 1.73 12 0.21 243.00 3866.00 11900 20240229 -43.78 5400 20241209 23.89 7030 -4.84 20250225 5900 13.39 20250102 10100 -33.76 20240313 5400 23.89 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
3 20250312 151027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6745 45 2 0.67 185627440 27567 64.46 6700 6850 6700 8710 4690 6700 6733.68 0.34 0 10328 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1066 27.76 1.74 12 0.17 243.00 3866.00 11900 20240229 -43.32 5400 20241209 24.91 7030 -4.05 20250225 5900 14.32 20250102 10100 -33.22 20240313 5400 24.91 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
4 20250312 141024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6760 60 2 0.90 180444500 26799 62.67 6700 6850 6700 8710 4690 6700 6733.25 0.34 0 10628 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1069 27.82 1.75 12 0.17 243.00 3866.00 11900 20240229 -43.19 5400 20241209 25.19 7030 -3.84 20250225 5900 14.58 20250102 10100 -33.07 20240313 5400 25.19 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
5 20250312 131026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 50 2 0.75 165664560 24609 57.55 6700 6850 6700 8710 4690 6700 6731.87 0.34 0 10669 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1067 27.78 1.75 12 0.16 243.00 3866.00 11900 20240229 -43.28 5400 20241209 25.00 7030 -3.98 20250225 5900 14.41 20250102 10100 -33.17 20240313 5400 25.00 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
6 20250312 121028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6760 60 2 0.90 158848010 23598 55.18 6700 6850 6700 8710 4690 6700 6731.42 0.34 0 10172 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1069 27.82 1.75 12 0.15 243.00 3866.00 11900 20240229 -43.19 5400 20241209 25.19 7030 -3.84 20250225 5900 14.58 20250102 10100 -33.07 20240313 5400 25.19 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
7 20250312 111020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6760 60 2 0.90 147386210 21903 51.22 6700 6850 6700 8710 4690 6700 6729.04 0.34 0 10677 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1069 27.82 1.75 12 0.14 243.00 3866.00 11900 20240229 -43.19 5400 20241209 25.19 7030 -3.84 20250225 5900 14.58 20250102 10100 -33.07 20240313 5400 25.19 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
8 20250312 101023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6770 70 2 1.04 43698730 6435 15.05 6700 6850 6700 8710 4690 6700 6790.79 0.34 0 -43 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1070 27.86 1.75 12 0.04 243.00 3866.00 11900 20240229 -43.11 5400 20241209 25.37 7030 -3.70 20250225 5900 14.75 20250102 10100 -32.97 20240313 5400 25.37 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
9 20250312 091030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 50 2 0.75 3500880 521 1.22 6700 6750 6700 8710 4690 6700 6719.54 0.34 0 22 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1067 27.78 1.75 12 0.00 243.00 3866.00 11900 20240229 -43.28 5400 20241209 25.00 7030 -3.98 20250225 5900 14.41 20250102 10100 -33.17 20240313 5400 25.00 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
10 20250311 161017 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -10 5 -0.15 272283040 41216 335.61 6560 6730 6540 8720 4700 6710 6606.24 0.32 0 3860 6810 6760 6700 6650 6590 6730 6620 79 2010 500 4830 10 1 15809700 1059 27.57 1.73 12 0.26 243.00 3866.00 11900 20240229 -43.70 5400 20241209 24.07 7030 -4.69 20250225 5900 13.56 20250102 10100 -33.66 20240313 5400 24.07 20241209 1.07 N 261200 500 79 억 49954 N N 0 N 00 N
11 20250311 151021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -10 5 -0.15 264092370 39994 325.66 6560 6730 6540 8720 4700 6710 6603.30 0.32 0 3568 6810 6760 6700 6650 6590 6730 6620 79 2010 500 4830 10 1 15809700 1059 27.57 1.73 12 0.25 243.00 3866.00 11900 20240229 -43.70 5400 20241209 24.07 7030 -4.69 20250225 5900 13.56 20250102 10100 -33.66 20240313 5400 24.07 20241209 1.07 N 261200 500 79 억 49954 N N 0 N 00 N
12 20250311 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 0 3 0.00 250137510 37915 308.73 6560 6730 6540 8720 4700 6710 6597.32 0.32 0 3963 6810 6760 6700 6650 6590 6730 6620 79 2010 500 4830 10 1 15809700 1061 27.61 1.74 12 0.24 243.00 3866.00 11900 20240229 -43.61 5400 20241209 24.26 7030 -4.55 20250225 5900 13.73 20250102 10100 -33.56 20240313 5400 24.26 20241209 1.07 N 261200 500 79 억 49954 N N 0 N 00 N