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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
156100/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
20250318,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,10,2,0.15,252465285,37156,228.29,6680,6920,6680,8730,4710,6720,6794.74,2.60,0,-161,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1342,13.76,3.16,12,0.19,489.00,2132.00,10400,20240529,-35.29,5930,20241209,13.49,7730,-12.94,20250304,6500,3.54,20250102,10400,-35.29,20240529,5930,13.49,20241209,0.27,N,156100,500,99 억,,519010,N,N,66,N,00,N
20250318,150902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,70,2,1.04,236147185,34739,213.44,6680,6920,6680,8730,4710,6720,6797.75,2.60,0,-577,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1354,13.89,3.18,12,0.17,489.00,2132.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N
20250318,140900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,50,2,0.74,231292635,34025,209.05,6680,6920,6680,8730,4710,6720,6797.73,2.60,0,-667,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1350,13.84,3.18,12,0.17,489.00,2132.00,10400,20240529,-34.90,5930,20241209,14.17,7730,-12.42,20250304,6500,4.15,20250102,10400,-34.90,20240529,5930,14.17,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N
20250318,130859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,60,2,0.89,216215965,31793,195.34,6680,6920,6680,8730,4710,6720,6800.74,2.60,0,-1080,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1352,13.87,3.18,12,0.16,489.00,2132.00,10400,20240529,-34.81,5930,20241209,14.33,7730,-12.29,20250304,6500,4.31,20250102,10400,-34.81,20240529,5930,14.33,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N
20250318,120900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,70,2,1.04,213490245,31391,192.87,6680,6920,6680,8730,4710,6720,6801.00,2.60,0,-727,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1354,13.89,3.18,12,0.16,489.00,2132.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N
20250318,110858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,70,2,1.04,191161870,28108,172.70,6680,6920,6680,8730,4710,6720,6800.98,2.60,0,147,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1354,13.89,3.18,12,0.14,489.00,2132.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N
20250318,100901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-20,5,-0.30,43489540,6469,39.75,6680,6750,6680,8730,4710,6720,6722.76,2.60,0,431,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1336,13.70,3.14,12,0.03,489.00,2132.00,10400,20240529,-35.58,5930,20241209,12.98,7730,-13.32,20250304,6500,3.08,20250102,10400,-35.58,20240529,5930,12.98,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N
20250318,090904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,30,2,0.45,7869590,1166,7.16,6680,6750,6680,8730,4710,6720,6749.22,2.60,0,-1153,6853,6786,6713,6646,6573,6750,6610,100,2010,500,4830,10,1,19936743,1346,13.80,3.17,12,0.01,489.00,2132.00,10400,20240529,-35.10,5930,20241209,13.83,7730,-12.68,20250304,6500,3.85,20250102,10400,-35.10,20240529,5930,13.83,20241209,0.27,N,156100,500,99 억,,519010,N,N,0,N,00,N
20250317,160857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,60,2,0.90,108968060,16266,133.22,6780,6780,6640,8650,4670,6660,6699.13,2.59,0,3571,6740,6700,6670,6630,6600,6720,6650,100,1990,500,4790,10,1,19936743,1340,-61.09,3.79,12,0.08,-110.00,1773.00,10400,20240529,-35.38,5930,20241209,13.32,7730,-13.07,20250304,6500,3.38,20250102,10400,-35.38,20240529,5930,13.32,20241209,0.27,N,156100,500,99 억,,515438,N,N,6,N,00,N
20250317,150857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,30,2,0.45,103809390,15494,126.90,6780,6780,6640,8650,4670,6660,6699.97,2.59,0,3292,6740,6700,6670,6630,6600,6720,6650,100,1990,500,4790,10,1,19936743,1334,-60.82,3.77,12,0.08,-110.00,1773.00,10400,20240529,-35.67,5930,20241209,12.82,7730,-13.45,20250304,6500,2.92,20250102,10400,-35.67,20240529,5930,12.82,20241209,0.27,N,156100,500,99 억,,515438,N,N,6,N,00,N
20250317,140858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,30,2,0.45,76116240,11360,93.04,6780,6780,6640,8650,4670,6660,6700.37,2.59,0,2133,6740,6700,6670,6630,6600,6720,6650,100,1990,500,4790,10,1,19936743,1334,-60.82,3.77,12,0.06,-110.00,1773.00,10400,20240529,-35.67,5930,20241209,12.82,7730,-13.45,20250304,6500,2.92,20250102,10400,-35.67,20240529,5930,12.82,20241209,0.27,N,156100,500,99 억,,515438,N,N,6,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 20250318 160858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6730 10 2 0.15 252465285 37156 228.29 6680 6920 6680 8730 4710 6720 6794.74 2.60 0 -161 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1342 13.76 3.16 12 0.19 489.00 2132.00 10400 20240529 -35.29 5930 20241209 13.49 7730 -12.94 20250304 6500 3.54 20250102 10400 -35.29 20240529 5930 13.49 20241209 0.27 N 156100 500 99 억 519010 N N 66 N 00 N
3 20250318 150902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 70 2 1.04 236147185 34739 213.44 6680 6920 6680 8730 4710 6720 6797.75 2.60 0 -577 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1354 13.89 3.18 12 0.17 489.00 2132.00 10400 20240529 -34.71 5930 20241209 14.50 7730 -12.16 20250304 6500 4.46 20250102 10400 -34.71 20240529 5930 14.50 20241209 0.27 N 156100 500 99 억 519010 N N 0 N 00 N
4 20250318 140900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6770 50 2 0.74 231292635 34025 209.05 6680 6920 6680 8730 4710 6720 6797.73 2.60 0 -667 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1350 13.84 3.18 12 0.17 489.00 2132.00 10400 20240529 -34.90 5930 20241209 14.17 7730 -12.42 20250304 6500 4.15 20250102 10400 -34.90 20240529 5930 14.17 20241209 0.27 N 156100 500 99 억 519010 N N 0 N 00 N
5 20250318 130859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6780 60 2 0.89 216215965 31793 195.34 6680 6920 6680 8730 4710 6720 6800.74 2.60 0 -1080 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1352 13.87 3.18 12 0.16 489.00 2132.00 10400 20240529 -34.81 5930 20241209 14.33 7730 -12.29 20250304 6500 4.31 20250102 10400 -34.81 20240529 5930 14.33 20241209 0.27 N 156100 500 99 억 519010 N N 0 N 00 N
6 20250318 120900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 70 2 1.04 213490245 31391 192.87 6680 6920 6680 8730 4710 6720 6801.00 2.60 0 -727 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1354 13.89 3.18 12 0.16 489.00 2132.00 10400 20240529 -34.71 5930 20241209 14.50 7730 -12.16 20250304 6500 4.46 20250102 10400 -34.71 20240529 5930 14.50 20241209 0.27 N 156100 500 99 억 519010 N N 0 N 00 N
7 20250318 110858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 70 2 1.04 191161870 28108 172.70 6680 6920 6680 8730 4710 6720 6800.98 2.60 0 147 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1354 13.89 3.18 12 0.14 489.00 2132.00 10400 20240529 -34.71 5930 20241209 14.50 7730 -12.16 20250304 6500 4.46 20250102 10400 -34.71 20240529 5930 14.50 20241209 0.27 N 156100 500 99 억 519010 N N 0 N 00 N
8 20250318 100901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -20 5 -0.30 43489540 6469 39.75 6680 6750 6680 8730 4710 6720 6722.76 2.60 0 431 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1336 13.70 3.14 12 0.03 489.00 2132.00 10400 20240529 -35.58 5930 20241209 12.98 7730 -13.32 20250304 6500 3.08 20250102 10400 -35.58 20240529 5930 12.98 20241209 0.27 N 156100 500 99 억 519010 N N 0 N 00 N
9 20250318 090904 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 30 2 0.45 7869590 1166 7.16 6680 6750 6680 8730 4710 6720 6749.22 2.60 0 -1153 6853 6786 6713 6646 6573 6750 6610 100 2010 500 4830 10 1 19936743 1346 13.80 3.17 12 0.01 489.00 2132.00 10400 20240529 -35.10 5930 20241209 13.83 7730 -12.68 20250304 6500 3.85 20250102 10400 -35.10 20240529 5930 13.83 20241209 0.27 N 156100 500 99 억 519010 N N 0 N 00 N
10 20250317 160857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 60 2 0.90 108968060 16266 133.22 6780 6780 6640 8650 4670 6660 6699.13 2.59 0 3571 6740 6700 6670 6630 6600 6720 6650 100 1990 500 4790 10 1 19936743 1340 -61.09 3.79 12 0.08 -110.00 1773.00 10400 20240529 -35.38 5930 20241209 13.32 7730 -13.07 20250304 6500 3.38 20250102 10400 -35.38 20240529 5930 13.32 20241209 0.27 N 156100 500 99 억 515438 N N 6 N 00 N
11 20250317 150857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 30 2 0.45 103809390 15494 126.90 6780 6780 6640 8650 4670 6660 6699.97 2.59 0 3292 6740 6700 6670 6630 6600 6720 6650 100 1990 500 4790 10 1 19936743 1334 -60.82 3.77 12 0.08 -110.00 1773.00 10400 20240529 -35.67 5930 20241209 12.82 7730 -13.45 20250304 6500 2.92 20250102 10400 -35.67 20240529 5930 12.82 20241209 0.27 N 156100 500 99 억 515438 N N 6 N 00 N
12 20250317 140858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 30 2 0.45 76116240 11360 93.04 6780 6780 6640 8650 4670 6660 6700.37 2.59 0 2133 6740 6700 6670 6630 6600 6720 6650 100 1990 500 4790 10 1 19936743 1334 -60.82 3.77 12 0.06 -110.00 1773.00 10400 20240529 -35.67 5930 20241209 12.82 7730 -13.45 20250304 6500 2.92 20250102 10400 -35.67 20240529 5930 12.82 20241209 0.27 N 156100 500 99 억 515438 N N 6 N 00 N