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
104540/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
20250306,160731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-20,5,-0.32,31613460,5098,92.41,6220,6230,6130,8090,4370,6230,6201.15,1.54,0,-778,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,794,20.43,1.13,12,0.04,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250306,150730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-20,5,-0.32,29675990,4785,86.73,6220,6230,6160,8090,4370,6230,6201.88,1.54,0,-855,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,794,20.43,1.13,12,0.04,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250306,140730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-20,5,-0.32,24855290,4008,72.65,6220,6230,6160,8090,4370,6230,6201.42,1.54,0,-597,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,794,20.43,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250306,130731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-10,5,-0.16,23759760,3831,69.44,6220,6230,6180,8090,4370,6230,6201.97,1.54,0,-568,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,795,20.46,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.55,4685,20241209,32.76,7880,-21.07,20250124,5110,21.72,20250102,11300,-44.96,20240326,4685,32.76,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250306,120730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,0,3,0.00,20703510,3339,60.52,6220,6230,6180,8090,4370,6230,6200.51,1.54,0,-163,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,797,20.49,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250306,110727,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,0,3,0.00,19533500,3151,57.11,6220,6230,6180,8090,4370,6230,6199.14,1.54,0,-163,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,797,20.49,1.13,12,0.02,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250306,100730,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,0,3,0.00,16917960,2730,49.48,6220,6230,6180,8090,4370,6230,6197.05,1.54,0,-62,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,797,20.49,1.13,12,0.02,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250306,090733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,0,3,0.00,161280,26,0.47,6220,6230,6200,8090,4370,6230,6203.08,1.54,0,-23,6410,6320,6210,6120,6010,6365,6165,64,1860,500,4230,10,1,12785740,797,20.49,1.13,12,0.00,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.59,N,104540,500,63 억,,196531,N,N,0,N,00,N
20250305,160722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,30,2,0.48,34302300,5517,50.13,6200,6300,6100,8060,4340,6200,6217.56,1.54,0,-1004,6433,6316,6133,6016,5833,6225,5925,64,1860,500,4210,10,1,12785740,797,20.49,1.13,12,0.04,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.58,N,104540,500,63 억,,197535,N,N,0,N,00,N
20250305,150725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-10,5,-0.16,30985040,4983,45.28,6200,6300,6100,8060,4340,6200,6218.15,1.54,0,-1035,6433,6316,6133,6016,5833,6225,5925,64,1860,500,4210,10,1,12785740,791,20.36,1.12,12,0.04,304.00,5514.00,11860,20240226,-47.81,4685,20241209,32.12,7880,-21.45,20250124,5110,21.14,20250102,11300,-45.22,20240326,4685,32.12,20241209,1.58,N,104540,500,63 억,,197535,N,N,0,N,00,N
20250305,140724,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,10,2,0.16,23655550,3794,34.47,6200,6300,6190,8060,4340,6200,6234.99,1.54,0,-1018,6433,6316,6133,6016,5833,6225,5925,64,1860,500,4210,10,1,12785740,794,20.43,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.64,4685,20241209,32.55,7880,-21.19,20250124,5110,21.53,20250102,11300,-45.04,20240326,4685,32.55,20241209,1.58,N,104540,500,63 억,,197535,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 160731 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 -20 5 -0.32 31613460 5098 92.41 6220 6230 6130 8090 4370 6230 6201.15 1.54 0 -778 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 794 20.43 1.13 12 0.04 304.00 5514.00 11860 20240226 -47.64 4685 20241209 32.55 7880 -21.19 20250124 5110 21.53 20250102 11300 -45.04 20240326 4685 32.55 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
3 20250306 150730 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 -20 5 -0.32 29675990 4785 86.73 6220 6230 6160 8090 4370 6230 6201.88 1.54 0 -855 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 794 20.43 1.13 12 0.04 304.00 5514.00 11860 20240226 -47.64 4685 20241209 32.55 7880 -21.19 20250124 5110 21.53 20250102 11300 -45.04 20240326 4685 32.55 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
4 20250306 140730 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 -20 5 -0.32 24855290 4008 72.65 6220 6230 6160 8090 4370 6230 6201.42 1.54 0 -597 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 794 20.43 1.13 12 0.03 304.00 5514.00 11860 20240226 -47.64 4685 20241209 32.55 7880 -21.19 20250124 5110 21.53 20250102 11300 -45.04 20240326 4685 32.55 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
5 20250306 130731 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6220 -10 5 -0.16 23759760 3831 69.44 6220 6230 6180 8090 4370 6230 6201.97 1.54 0 -568 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 795 20.46 1.13 12 0.03 304.00 5514.00 11860 20240226 -47.55 4685 20241209 32.76 7880 -21.07 20250124 5110 21.72 20250102 11300 -44.96 20240326 4685 32.76 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
6 20250306 120730 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 0 3 0.00 20703510 3339 60.52 6220 6230 6180 8090 4370 6230 6200.51 1.54 0 -163 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 797 20.49 1.13 12 0.03 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11300 -44.87 20240326 4685 32.98 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
7 20250306 110727 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 0 3 0.00 19533500 3151 57.11 6220 6230 6180 8090 4370 6230 6199.14 1.54 0 -163 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 797 20.49 1.13 12 0.02 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11300 -44.87 20240326 4685 32.98 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
8 20250306 100730 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 0 3 0.00 16917960 2730 49.48 6220 6230 6180 8090 4370 6230 6197.05 1.54 0 -62 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 797 20.49 1.13 12 0.02 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11300 -44.87 20240326 4685 32.98 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
9 20250306 090733 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 0 3 0.00 161280 26 0.47 6220 6230 6200 8090 4370 6230 6203.08 1.54 0 -23 6410 6320 6210 6120 6010 6365 6165 64 1860 500 4230 10 1 12785740 797 20.49 1.13 12 0.00 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11300 -44.87 20240326 4685 32.98 20241209 1.59 N 104540 500 63 억 196531 N N 0 N 00 N
10 20250305 160722 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 30 2 0.48 34302300 5517 50.13 6200 6300 6100 8060 4340 6200 6217.56 1.54 0 -1004 6433 6316 6133 6016 5833 6225 5925 64 1860 500 4210 10 1 12785740 797 20.49 1.13 12 0.04 304.00 5514.00 11860 20240226 -47.47 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11300 -44.87 20240326 4685 32.98 20241209 1.58 N 104540 500 63 억 197535 N N 0 N 00 N
11 20250305 150725 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 -10 5 -0.16 30985040 4983 45.28 6200 6300 6100 8060 4340 6200 6218.15 1.54 0 -1035 6433 6316 6133 6016 5833 6225 5925 64 1860 500 4210 10 1 12785740 791 20.36 1.12 12 0.04 304.00 5514.00 11860 20240226 -47.81 4685 20241209 32.12 7880 -21.45 20250124 5110 21.14 20250102 11300 -45.22 20240326 4685 32.12 20241209 1.58 N 104540 500 63 억 197535 N N 0 N 00 N
12 20250305 140724 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 10 2 0.16 23655550 3794 34.47 6200 6300 6190 8060 4340 6200 6234.99 1.54 0 -1018 6433 6316 6133 6016 5833 6225 5925 64 1860 500 4210 10 1 12785740 794 20.43 1.13 12 0.03 304.00 5514.00 11860 20240226 -47.64 4685 20241209 32.55 7880 -21.19 20250124 5110 21.53 20250102 11300 -45.04 20240326 4685 32.55 20241209 1.58 N 104540 500 63 억 197535 N N 0 N 00 N