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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-70,5,-1.05,88514100,13372,101.45,6700,6730,6570,8680,4680,6680,6619.36,0.49,0,-267,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1045,27.20,1.71,12,0.08,243.00,3866.00,10100,20240313,-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,,77139,N,N,0,N,00,N
20250317,121041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-50,5,-0.75,62671620,9447,71.67,6700,6730,6590,8680,4680,6680,6634.02,0.49,0,454,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1048,27.28,1.71,12,0.06,243.00,3866.00,10100,20240313,-34.36,5400,20241209,22.78,7030,-5.69,20250225,5900,12.37,20250102,9560,-30.65,20240320,5400,22.78,20241209,0.96,N,261200,500,79 억,,77139,N,N,0,N,00,N
20250317,111041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-20,5,-0.30,46841200,7049,53.48,6700,6730,6590,8680,4680,6680,6645.08,0.49,0,-804,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1053,27.41,1.72,12,0.04,243.00,3866.00,10100,20240313,-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
20250317,101040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-20,5,-0.30,26217440,3939,29.88,6700,6730,6620,8680,4680,6680,6655.86,0.49,0,-1319,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1053,27.41,1.72,12,0.02,243.00,3866.00,10100,20240313,-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
20250317,091043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,20,2,0.30,3033040,454,3.44,6700,6700,6650,8680,4680,6680,6680.70,0.49,0,-105,6800,6740,6620,6560,6440,6770,6590,79,2000,500,4800,10,1,15809700,1059,27.57,1.73,12,0.00,243.00,3866.00,10100,20240313,-33.66,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,9560,-29.92,20240320,5400,24.07,20241209,0.96,N,261200,500,79 억,,77139,N,N,0,N,00,N
20250314,161036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,140,2,2.14,86042650,13045,61.01,6510,6680,6500,8500,4580,6540,6595.83,0.46,0,4931,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1056,27.49,1.73,12,0.08,243.00,3866.00,10370,20240304,-35.58,5400,20241209,23.70,7030,-4.98,20250225,5900,13.22,20250102,9600,-30.42,20240314,5400,23.70,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N
20250314,151044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,140,2,2.14,81761190,12404,58.02,6510,6680,6500,8500,4580,6540,6591.52,0.46,0,5026,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1056,27.49,1.73,12,0.08,243.00,3866.00,10370,20240304,-35.58,5400,20241209,23.70,7030,-4.98,20250225,5900,13.22,20250102,9600,-30.42,20240314,5400,23.70,20241209,1.04,N,261200,500,79 억,,72208,N,N,0,N,00,N
20250314,141038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,100,2,1.53,71778920,10902,50.99,6510,6640,6500,8500,4580,6540,6584.01,0.46,0,5060,6760,6650,6590,6480,6420,6620,6450,79,1960,500,4700,10,1,15809700,1050,27.33,1.72,12,0.07,243.00,3866.00,10370,20240304,-35.97,5400,20241209,22.96,7030,-5.55,20250225,5900,12.54,20250102,9600,-30.83,20240314,5400,22.96,20241209,1.04,N,261200,500,79 억,,72208,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 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
3 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
4 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
5 20250317 131041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 -70 5 -1.05 88514100 13372 101.45 6700 6730 6570 8680 4680 6680 6619.36 0.49 0 -267 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1045 27.20 1.71 12 0.08 243.00 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 77139 N N 0 N 00 N
6 20250317 121041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 -50 5 -0.75 62671620 9447 71.67 6700 6730 6590 8680 4680 6680 6634.02 0.49 0 454 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1048 27.28 1.71 12 0.06 243.00 3866.00 10100 20240313 -34.36 5400 20241209 22.78 7030 -5.69 20250225 5900 12.37 20250102 9560 -30.65 20240320 5400 22.78 20241209 0.96 N 261200 500 79 억 77139 N N 0 N 00 N
7 20250317 111041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 -20 5 -0.30 46841200 7049 53.48 6700 6730 6590 8680 4680 6680 6645.08 0.49 0 -804 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1053 27.41 1.72 12 0.04 243.00 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
8 20250317 101040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 -20 5 -0.30 26217440 3939 29.88 6700 6730 6620 8680 4680 6680 6655.86 0.49 0 -1319 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1053 27.41 1.72 12 0.02 243.00 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
9 20250317 091043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 20 2 0.30 3033040 454 3.44 6700 6700 6650 8680 4680 6680 6680.70 0.49 0 -105 6800 6740 6620 6560 6440 6770 6590 79 2000 500 4800 10 1 15809700 1059 27.57 1.73 12 0.00 243.00 3866.00 10100 20240313 -33.66 5400 20241209 24.07 7030 -4.69 20250225 5900 13.56 20250102 9560 -29.92 20240320 5400 24.07 20241209 0.96 N 261200 500 79 억 77139 N N 0 N 00 N
10 20250314 161036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 140 2 2.14 86042650 13045 61.01 6510 6680 6500 8500 4580 6540 6595.83 0.46 0 4931 6760 6650 6590 6480 6420 6620 6450 79 1960 500 4700 10 1 15809700 1056 27.49 1.73 12 0.08 243.00 3866.00 10370 20240304 -35.58 5400 20241209 23.70 7030 -4.98 20250225 5900 13.22 20250102 9600 -30.42 20240314 5400 23.70 20241209 1.04 N 261200 500 79 억 72208 N N 0 N 00 N
11 20250314 151044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 140 2 2.14 81761190 12404 58.02 6510 6680 6500 8500 4580 6540 6591.52 0.46 0 5026 6760 6650 6590 6480 6420 6620 6450 79 1960 500 4700 10 1 15809700 1056 27.49 1.73 12 0.08 243.00 3866.00 10370 20240304 -35.58 5400 20241209 23.70 7030 -4.98 20250225 5900 13.22 20250102 9600 -30.42 20240314 5400 23.70 20241209 1.04 N 261200 500 79 억 72208 N N 0 N 00 N
12 20250314 141038 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6640 100 2 1.53 71778920 10902 50.99 6510 6640 6500 8500 4580 6540 6584.01 0.46 0 5060 6760 6650 6590 6480 6420 6620 6450 79 1960 500 4700 10 1 15809700 1050 27.33 1.72 12 0.07 243.00 3866.00 10370 20240304 -35.97 5400 20241209 22.96 7030 -5.55 20250225 5900 12.54 20250102 9600 -30.83 20240314 5400 22.96 20241209 1.04 N 261200 500 79 억 72208 N N 0 N 00 N