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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060310/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
20250306,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,-25,5,-1.35,456156313,249509,126.45,1853,1865,1818,2405,1298,1853,1828.22,6.44,0,-44890,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.85,1.83,03,0.47,54.00,998.00,3445,20240530,-46.94,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3445,-46.94,20240530,1637,11.67,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-24,5,-1.30,419962726,229708,116.41,1853,1865,1818,2405,1298,1853,1828.25,6.44,0,-40742,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.87,1.83,03,0.43,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,140537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-17,5,-0.92,370090486,202409,102.58,1853,1865,1818,2405,1298,1853,1828.43,6.44,0,-34427,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,974,34.00,1.84,03,0.38,54.00,998.00,3445,20240530,-46.71,1637,20241210,12.16,2140,-14.21,20250121,1748,5.03,20250203,3445,-46.71,20240530,1637,12.16,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,130538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1828,-25,5,-1.35,317130653,173384,87.87,1853,1865,1818,2405,1298,1853,1829.07,6.44,0,-31018,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.85,1.83,03,0.33,54.00,998.00,3445,20240530,-46.94,1637,20241210,11.67,2140,-14.58,20250121,1748,4.58,20250203,3445,-46.94,20240530,1637,11.67,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,120538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,-23,5,-1.24,297348697,162551,82.38,1853,1865,1818,2405,1298,1853,1829.26,6.44,0,-27647,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,971,33.89,1.83,03,0.31,54.00,998.00,3445,20240530,-46.88,1637,20241210,11.79,2140,-14.49,20250121,1748,4.69,20250203,3445,-46.88,20240530,1637,11.79,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1827,-26,5,-1.40,239649588,130894,66.33,1853,1865,1818,2405,1298,1853,1830.87,6.44,0,-31611,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,969,33.83,1.83,03,0.25,54.00,998.00,3445,20240530,-46.97,1637,20241210,11.61,2140,-14.63,20250121,1748,4.52,20250203,3445,-46.97,20240530,1637,11.61,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,100537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1829,-24,5,-1.30,169758335,92545,46.90,1853,1865,1822,2405,1298,1853,1834.33,6.44,0,-24444,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,970,33.87,1.83,03,0.17,54.00,998.00,3445,20240530,-46.91,1637,20241210,11.73,2140,-14.53,20250121,1748,4.63,20250203,3445,-46.91,20240530,1637,11.73,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250306,090541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1848,-5,5,-0.27,13225318,7137,3.62,1853,1865,1848,2405,1298,1853,1853.06,6.44,0,-1174,1897,1874,1847,1824,1797,1886,1836,265,552,500,1180,1,1,53059040,981,34.22,1.85,03,0.01,54.00,998.00,3445,20240530,-46.36,1637,20241210,12.89,2140,-13.64,20250121,1748,5.72,20250203,3445,-46.36,20240530,1637,12.89,20241210,4.53,N,060310,500,265 억,,3415828,N,N,0,N,00,N
20250305,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1853,15,2,0.82,361856949,197104,70.08,1836,1870,1820,2385,1287,1838,1835.87,6.40,0,20636,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,983,34.31,1.86,03,0.37,54.00,998.00,3445,20240530,-46.21,1637,20241210,13.19,2140,-13.41,20250121,1748,6.01,20250203,3445,-46.21,20240530,1637,13.19,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,150534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,9,2,0.49,347844040,189524,67.38,1836,1870,1820,2385,1287,1838,1835.36,6.40,0,21212,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,980,34.20,1.85,03,0.36,54.00,998.00,3445,20240530,-46.39,1637,20241210,12.83,2140,-13.69,20250121,1748,5.66,20250203,3445,-46.39,20240530,1637,12.83,20241210,4.56,N,060310,500,265 억,,3395539,N,N,0,N,00,N
20250305,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,0,3,0.00,270536548,147437,52.42,1836,1870,1820,2385,1287,1838,1834.93,6.40,0,4400,1926,1881,1853,1808,1780,1868,1795,265,547,500,1170,1,1,53059040,975,34.04,1.84,03,0.28,54.00,998.00,3445,20240530,-46.65,1637,20241210,12.28,2140,-14.11,20250121,1748,5.15,20250203,3445,-46.65,20240530,1637,12.28,20241210,4.56,N,060310,500,265 억,,3395539,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 20250306 160539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1828 -25 5 -1.35 456156313 249509 126.45 1853 1865 1818 2405 1298 1853 1828.22 6.44 0 -44890 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 970 33.85 1.83 03 0.47 54.00 998.00 3445 20240530 -46.94 1637 20241210 11.67 2140 -14.58 20250121 1748 4.58 20250203 3445 -46.94 20240530 1637 11.67 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
3 20250306 150538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1829 -24 5 -1.30 419962726 229708 116.41 1853 1865 1818 2405 1298 1853 1828.25 6.44 0 -40742 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 970 33.87 1.83 03 0.43 54.00 998.00 3445 20240530 -46.91 1637 20241210 11.73 2140 -14.53 20250121 1748 4.63 20250203 3445 -46.91 20240530 1637 11.73 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
4 20250306 140537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1836 -17 5 -0.92 370090486 202409 102.58 1853 1865 1818 2405 1298 1853 1828.43 6.44 0 -34427 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 974 34.00 1.84 03 0.38 54.00 998.00 3445 20240530 -46.71 1637 20241210 12.16 2140 -14.21 20250121 1748 5.03 20250203 3445 -46.71 20240530 1637 12.16 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
5 20250306 130538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1828 -25 5 -1.35 317130653 173384 87.87 1853 1865 1818 2405 1298 1853 1829.07 6.44 0 -31018 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 970 33.85 1.83 03 0.33 54.00 998.00 3445 20240530 -46.94 1637 20241210 11.67 2140 -14.58 20250121 1748 4.58 20250203 3445 -46.94 20240530 1637 11.67 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
6 20250306 120538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1830 -23 5 -1.24 297348697 162551 82.38 1853 1865 1818 2405 1298 1853 1829.26 6.44 0 -27647 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 971 33.89 1.83 03 0.31 54.00 998.00 3445 20240530 -46.88 1637 20241210 11.79 2140 -14.49 20250121 1748 4.69 20250203 3445 -46.88 20240530 1637 11.79 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
7 20250306 110535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1827 -26 5 -1.40 239649588 130894 66.33 1853 1865 1818 2405 1298 1853 1830.87 6.44 0 -31611 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 969 33.83 1.83 03 0.25 54.00 998.00 3445 20240530 -46.97 1637 20241210 11.61 2140 -14.63 20250121 1748 4.52 20250203 3445 -46.97 20240530 1637 11.61 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
8 20250306 100537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1829 -24 5 -1.30 169758335 92545 46.90 1853 1865 1822 2405 1298 1853 1834.33 6.44 0 -24444 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 970 33.87 1.83 03 0.17 54.00 998.00 3445 20240530 -46.91 1637 20241210 11.73 2140 -14.53 20250121 1748 4.63 20250203 3445 -46.91 20240530 1637 11.73 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
9 20250306 090541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1848 -5 5 -0.27 13225318 7137 3.62 1853 1865 1848 2405 1298 1853 1853.06 6.44 0 -1174 1897 1874 1847 1824 1797 1886 1836 265 552 500 1180 1 1 53059040 981 34.22 1.85 03 0.01 54.00 998.00 3445 20240530 -46.36 1637 20241210 12.89 2140 -13.64 20250121 1748 5.72 20250203 3445 -46.36 20240530 1637 12.89 20241210 4.53 N 060310 500 265 억 3415828 N N 0 N 00 N
10 20250305 160532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1853 15 2 0.82 361856949 197104 70.08 1836 1870 1820 2385 1287 1838 1835.87 6.40 0 20636 1926 1881 1853 1808 1780 1868 1795 265 547 500 1170 1 1 53059040 983 34.31 1.86 03 0.37 54.00 998.00 3445 20240530 -46.21 1637 20241210 13.19 2140 -13.41 20250121 1748 6.01 20250203 3445 -46.21 20240530 1637 13.19 20241210 4.56 N 060310 500 265 억 3395539 N N 0 N 00 N
11 20250305 150534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1847 9 2 0.49 347844040 189524 67.38 1836 1870 1820 2385 1287 1838 1835.36 6.40 0 21212 1926 1881 1853 1808 1780 1868 1795 265 547 500 1170 1 1 53059040 980 34.20 1.85 03 0.36 54.00 998.00 3445 20240530 -46.39 1637 20241210 12.83 2140 -13.69 20250121 1748 5.66 20250203 3445 -46.39 20240530 1637 12.83 20241210 4.56 N 060310 500 265 억 3395539 N N 0 N 00 N
12 20250305 140532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1838 0 3 0.00 270536548 147437 52.42 1836 1870 1820 2385 1287 1838 1834.93 6.40 0 4400 1926 1881 1853 1808 1780 1868 1795 265 547 500 1170 1 1 53059040 975 34.04 1.84 03 0.28 54.00 998.00 3445 20240530 -46.65 1637 20241210 12.28 2140 -14.11 20250121 1748 5.15 20250203 3445 -46.65 20240530 1637 12.28 20241210 4.56 N 060310 500 265 억 3395539 N N 0 N 00 N