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
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
20250318,161043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-60,5,-0.90,97822840,14812,56.51,6600,6700,6540,8650,4670,6660,6604.30,0.48,0,-2198,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1043,27.16,1.71,12,0.09,243.00,3866.00,10100,20240313,-34.65,5400,20241209,22.22,7030,-6.12,20250225,5900,11.86,20250102,9560,-30.96,20240320,5400,22.22,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250318,151048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-80,5,-1.20,88015680,13325,50.84,6600,6700,6540,8650,4670,6660,6605.30,0.48,0,-1849,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1040,27.08,1.70,12,0.08,243.00,3866.00,10100,20240313,-34.85,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9560,-31.17,20240320,5400,21.85,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250318,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-80,5,-1.20,86224240,13053,49.80,6600,6700,6540,8650,4670,6660,6605.70,0.48,0,-1837,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1040,27.08,1.70,12,0.08,243.00,3866.00,10100,20240313,-34.85,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9560,-31.17,20240320,5400,21.85,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250318,131043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-40,5,-0.60,76309480,11547,44.05,6600,6700,6540,8650,4670,6660,6608.60,0.48,0,-1640,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1047,27.24,1.71,12,0.07,243.00,3866.00,10100,20240313,-34.46,5400,20241209,22.59,7030,-5.83,20250225,5900,12.20,20250102,9560,-30.75,20240320,5400,22.59,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250318,121046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-20,5,-0.30,73893060,11182,42.66,6600,6700,6540,8650,4670,6660,6608.21,0.48,0,-1291,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1050,27.33,1.72,12,0.07,243.00,3866.00,10100,20240313,-34.26,5400,20241209,22.96,7030,-5.55,20250225,5900,12.54,20250102,9560,-30.54,20240320,5400,22.96,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250318,111044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-50,5,-0.75,55606560,8425,32.14,6600,6700,6540,8650,4670,6660,6600.19,0.48,0,305,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1045,27.20,1.71,12,0.05,243.00,3866.00,10100,20240313,-34.55,5400,20241209,22.41,7030,-5.97,20250225,5900,12.03,20250102,9560,-30.86,20240320,5400,22.41,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250318,101046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-100,5,-1.50,45602150,6909,26.36,6600,6700,6540,8650,4670,6660,6600.40,0.48,0,386,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1037,27.00,1.70,12,0.04,243.00,3866.00,10100,20240313,-35.05,5400,20241209,21.48,7030,-6.69,20250225,5900,11.19,20250102,9560,-31.38,20240320,5400,21.48,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250318,091049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,-10,5,-0.15,13827320,2081,7.94,6600,6700,6600,8650,4670,6660,6644.56,0.48,0,-864,6820,6740,6650,6570,6480,6695,6525,79,1990,500,4790,10,1,15809700,1051,27.37,1.72,12,0.01,243.00,3866.00,10100,20240313,-34.16,5400,20241209,23.15,7030,-5.41,20250225,5900,12.71,20250102,9560,-30.44,20240320,5400,23.15,20241209,0.96,N,261200,500,79 억,,76032,N,N,0,N,00,N
20250317,161041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-20,5,-0.30,172707810,26151,198.40,6700,6730,6560,8680,4680,6680,6604.25,0.49,0,-967,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1053,27.41,1.72,12,0.17,243.00,3866.00,10100,20240313,-34.06,5400,20241209,23.33,7030,-5.26,20250225,5900,12.88,20250102,9560,-30.33,20240320,5400,23.33,20241209,0.96,N,261200,500,79 억,,77139,N,N,0,N,00,N
20250317,151040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,-100,5,-1.50,134987080,20429,154.99,6700,6730,6560,8680,4680,6680,6607.62,0.49,0,-799,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1040,27.08,1.70,12,0.13,243.00,3866.00,10100,20240313,-34.85,5400,20241209,21.85,7030,-6.40,20250225,5900,11.53,20250102,9560,-31.17,20240320,5400,21.85,20241209,0.96,N,261200,500,79 억,,77139,N,N,0,N,00,N
20250317,141043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-80,5,-1.20,123468940,18681,141.73,6700,6730,6570,8680,4680,6680,6609.33,0.49,0,-688,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1043,27.16,1.71,12,0.12,243.00,3866.00,10100,20240313,-34.65,5400,20241209,22.22,7030,-6.12,20250225,5900,11.86,20250102,9560,-30.96,20240320,5400,22.22,20241209,0.96,N,261200,500,79 억,,77139,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 20250318 161043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6600 -60 5 -0.90 97822840 14812 56.51 6600 6700 6540 8650 4670 6660 6604.30 0.48 0 -2198 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1043 27.16 1.71 12 0.09 243.00 3866.00 10100 20240313 -34.65 5400 20241209 22.22 7030 -6.12 20250225 5900 11.86 20250102 9560 -30.96 20240320 5400 22.22 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
3 20250318 151048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 -80 5 -1.20 88015680 13325 50.84 6600 6700 6540 8650 4670 6660 6605.30 0.48 0 -1849 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1040 27.08 1.70 12 0.08 243.00 3866.00 10100 20240313 -34.85 5400 20241209 21.85 7030 -6.40 20250225 5900 11.53 20250102 9560 -31.17 20240320 5400 21.85 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
4 20250318 141045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 -80 5 -1.20 86224240 13053 49.80 6600 6700 6540 8650 4670 6660 6605.70 0.48 0 -1837 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1040 27.08 1.70 12 0.08 243.00 3866.00 10100 20240313 -34.85 5400 20241209 21.85 7030 -6.40 20250225 5900 11.53 20250102 9560 -31.17 20240320 5400 21.85 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
5 20250318 131043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 -40 5 -0.60 76309480 11547 44.05 6600 6700 6540 8650 4670 6660 6608.60 0.48 0 -1640 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1047 27.24 1.71 12 0.07 243.00 3866.00 10100 20240313 -34.46 5400 20241209 22.59 7030 -5.83 20250225 5900 12.20 20250102 9560 -30.75 20240320 5400 22.59 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
6 20250318 121046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6640 -20 5 -0.30 73893060 11182 42.66 6600 6700 6540 8650 4670 6660 6608.21 0.48 0 -1291 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1050 27.33 1.72 12 0.07 243.00 3866.00 10100 20240313 -34.26 5400 20241209 22.96 7030 -5.55 20250225 5900 12.54 20250102 9560 -30.54 20240320 5400 22.96 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
7 20250318 111044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 -50 5 -0.75 55606560 8425 32.14 6600 6700 6540 8650 4670 6660 6600.19 0.48 0 305 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1045 27.20 1.71 12 0.05 243.00 3866.00 10100 20240313 -34.55 5400 20241209 22.41 7030 -5.97 20250225 5900 12.03 20250102 9560 -30.86 20240320 5400 22.41 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
8 20250318 101046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 -100 5 -1.50 45602150 6909 26.36 6600 6700 6540 8650 4670 6660 6600.40 0.48 0 386 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1037 27.00 1.70 12 0.04 243.00 3866.00 10100 20240313 -35.05 5400 20241209 21.48 7030 -6.69 20250225 5900 11.19 20250102 9560 -31.38 20240320 5400 21.48 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
9 20250318 091049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 -10 5 -0.15 13827320 2081 7.94 6600 6700 6600 8650 4670 6660 6644.56 0.48 0 -864 6820 6740 6650 6570 6480 6695 6525 79 1990 500 4790 10 1 15809700 1051 27.37 1.72 12 0.01 243.00 3866.00 10100 20240313 -34.16 5400 20241209 23.15 7030 -5.41 20250225 5900 12.71 20250102 9560 -30.44 20240320 5400 23.15 20241209 0.96 N 261200 500 79 억 76032 N N 0 N 00 N
10 20250317 161041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 -20 5 -0.30 172707810 26151 198.40 6700 6730 6560 8680 4680 6680 6604.25 0.49 0 -967 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1053 27.41 1.72 12 0.17 243.00 3866.00 10100 20240313 -34.06 5400 20241209 23.33 7030 -5.26 20250225 5900 12.88 20250102 9560 -30.33 20240320 5400 23.33 20241209 0.96 N 261200 500 79 억 77139 N N 0 N 00 N
11 20250317 151040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 -100 5 -1.50 134987080 20429 154.99 6700 6730 6560 8680 4680 6680 6607.62 0.49 0 -799 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1040 27.08 1.70 12 0.13 243.00 3866.00 10100 20240313 -34.85 5400 20241209 21.85 7030 -6.40 20250225 5900 11.53 20250102 9560 -31.17 20240320 5400 21.85 20241209 0.96 N 261200 500 79 억 77139 N N 0 N 00 N
12 20250317 141043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6600 -80 5 -1.20 123468940 18681 141.73 6700 6730 6570 8680 4680 6680 6609.33 0.49 0 -688 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1043 27.16 1.71 12 0.12 243.00 3866.00 10100 20240313 -34.65 5400 20241209 22.22 7030 -6.12 20250225 5900 11.86 20250102 9560 -30.96 20240320 5400 22.22 20241209 0.96 N 261200 500 79 억 77139 N N 0 N 00 N