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
149980/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
20250306,160825,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6090,60,2,1.00,643163540,105277,60.77,6070,6200,6020,7830,4230,6030,6109.26,0.78,0,10189,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1132,13.78,1.31,12,0.57,442.00,4641.00,11250,20240626,-45.87,5300,20241209,14.91,7090,-14.10,20250221,5630,8.17,20250304,11250,-45.87,20240626,5300,14.91,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250306,150824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6050,20,2,0.33,623540310,102058,58.92,6070,6200,6020,7830,4230,6030,6109.67,0.78,0,10352,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1125,13.69,1.30,12,0.55,442.00,4641.00,11250,20240626,-46.22,5300,20241209,14.15,7090,-14.67,20250221,5630,7.46,20250304,11250,-46.22,20240626,5300,14.15,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250306,140824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6090,60,2,1.00,569817110,93215,53.81,6070,6200,6020,7830,4230,6030,6112.93,0.78,0,10856,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1132,13.78,1.31,12,0.50,442.00,4641.00,11250,20240626,-45.87,5300,20241209,14.91,7090,-14.10,20250221,5630,8.17,20250304,11250,-45.87,20240626,5300,14.91,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250306,130825,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6140,110,2,1.82,494776400,80950,46.73,6070,6200,6020,7830,4230,6030,6112.12,0.78,0,11249,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1142,13.89,1.32,12,0.44,442.00,4641.00,11250,20240626,-45.42,5300,20241209,15.85,7090,-13.40,20250221,5630,9.06,20250304,11250,-45.42,20240626,5300,15.85,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250306,120823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6090,60,2,1.00,399680450,65324,37.71,6070,6200,6020,7830,4230,6030,6118.43,0.78,0,11180,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1132,13.78,1.31,12,0.35,442.00,4641.00,11250,20240626,-45.87,5300,20241209,14.91,7090,-14.10,20250221,5630,8.17,20250304,11250,-45.87,20240626,5300,14.91,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250306,110821,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6150,120,2,1.99,289860185,47444,27.39,6070,6180,6020,7830,4230,6030,6109.52,0.78,0,15593,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1144,13.91,1.33,12,0.26,442.00,4641.00,11250,20240626,-45.33,5300,20241209,16.04,7090,-13.26,20250221,5630,9.24,20250304,11250,-45.33,20240626,5300,16.04,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250306,100823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6040,10,2,0.17,144903100,23849,13.77,6070,6130,6020,7830,4230,6030,6075.86,0.78,0,-3533,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1123,13.67,1.30,12,0.13,442.00,4641.00,11250,20240626,-46.31,5300,20241209,13.96,7090,-14.81,20250221,5630,7.28,20250304,11250,-46.31,20240626,5300,13.96,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250306,090826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6050,20,2,0.33,58067030,9544,5.51,6070,6130,6020,7830,4230,6030,6084.14,0.78,0,-4234,6396,6212,5946,5762,5496,6305,5855,19,1800,100,4340,10,1,18594363,1125,13.69,1.30,12,0.05,442.00,4641.00,11250,20240626,-46.22,5300,20241209,14.15,7090,-14.67,20250221,5630,7.46,20250304,11250,-46.22,20240626,5300,14.15,20241209,3.22,N,149980,100,18 억,,145402,N,N,0,N,00,N
20250305,160815,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6030,400,2,7.10,1010931120,172787,66.91,5690,6130,5680,7310,3950,5630,5850.81,0.64,0,26377,6483,6056,5843,5416,5203,5950,5310,19,1680,100,4050,10,1,18594363,1121,13.64,1.30,12,0.93,442.00,4641.00,11250,20240626,-46.40,5300,20241209,13.77,7090,-14.95,20250221,5630,7.10,20250304,11250,-46.40,20240626,5300,13.77,20241209,3.20,N,149980,100,18 억,,119811,N,N,0,N,00,N
20250305,150818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6030,400,2,7.10,952856630,163178,63.19,5690,6130,5680,7310,3950,5630,5839.76,0.64,0,24088,6483,6056,5843,5416,5203,5950,5310,19,1680,100,4050,10,1,18594363,1121,13.64,1.30,12,0.88,442.00,4641.00,11250,20240626,-46.40,5300,20241209,13.77,7090,-14.95,20250221,5630,7.10,20250304,11250,-46.40,20240626,5300,13.77,20241209,3.20,N,149980,100,18 억,,119811,N,N,0,N,00,N
20250305,140817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5880,250,2,4.44,731335140,126138,48.85,5690,5940,5680,7310,3950,5630,5798.30,0.64,0,14912,6483,6056,5843,5416,5203,5950,5310,19,1680,100,4050,10,1,18594363,1093,13.30,1.27,12,0.68,442.00,4641.00,11250,20240626,-47.73,5300,20241209,10.94,7090,-17.07,20250221,5630,4.44,20250304,11250,-47.73,20240626,5300,10.94,20241209,3.20,N,149980,100,18 억,,119811,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 160825 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6090 60 2 1.00 643163540 105277 60.77 6070 6200 6020 7830 4230 6030 6109.26 0.78 0 10189 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1132 13.78 1.31 12 0.57 442.00 4641.00 11250 20240626 -45.87 5300 20241209 14.91 7090 -14.10 20250221 5630 8.17 20250304 11250 -45.87 20240626 5300 14.91 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
3 20250306 150824 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6050 20 2 0.33 623540310 102058 58.92 6070 6200 6020 7830 4230 6030 6109.67 0.78 0 10352 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1125 13.69 1.30 12 0.55 442.00 4641.00 11250 20240626 -46.22 5300 20241209 14.15 7090 -14.67 20250221 5630 7.46 20250304 11250 -46.22 20240626 5300 14.15 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
4 20250306 140824 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6090 60 2 1.00 569817110 93215 53.81 6070 6200 6020 7830 4230 6030 6112.93 0.78 0 10856 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1132 13.78 1.31 12 0.50 442.00 4641.00 11250 20240626 -45.87 5300 20241209 14.91 7090 -14.10 20250221 5630 8.17 20250304 11250 -45.87 20240626 5300 14.91 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
5 20250306 130825 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6140 110 2 1.82 494776400 80950 46.73 6070 6200 6020 7830 4230 6030 6112.12 0.78 0 11249 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1142 13.89 1.32 12 0.44 442.00 4641.00 11250 20240626 -45.42 5300 20241209 15.85 7090 -13.40 20250221 5630 9.06 20250304 11250 -45.42 20240626 5300 15.85 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
6 20250306 120823 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6090 60 2 1.00 399680450 65324 37.71 6070 6200 6020 7830 4230 6030 6118.43 0.78 0 11180 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1132 13.78 1.31 12 0.35 442.00 4641.00 11250 20240626 -45.87 5300 20241209 14.91 7090 -14.10 20250221 5630 8.17 20250304 11250 -45.87 20240626 5300 14.91 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
7 20250306 110821 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6150 120 2 1.99 289860185 47444 27.39 6070 6180 6020 7830 4230 6030 6109.52 0.78 0 15593 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1144 13.91 1.33 12 0.26 442.00 4641.00 11250 20240626 -45.33 5300 20241209 16.04 7090 -13.26 20250221 5630 9.24 20250304 11250 -45.33 20240626 5300 16.04 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
8 20250306 100823 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6040 10 2 0.17 144903100 23849 13.77 6070 6130 6020 7830 4230 6030 6075.86 0.78 0 -3533 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1123 13.67 1.30 12 0.13 442.00 4641.00 11250 20240626 -46.31 5300 20241209 13.96 7090 -14.81 20250221 5630 7.28 20250304 11250 -46.31 20240626 5300 13.96 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
9 20250306 090826 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6050 20 2 0.33 58067030 9544 5.51 6070 6130 6020 7830 4230 6030 6084.14 0.78 0 -4234 6396 6212 5946 5762 5496 6305 5855 19 1800 100 4340 10 1 18594363 1125 13.69 1.30 12 0.05 442.00 4641.00 11250 20240626 -46.22 5300 20241209 14.15 7090 -14.67 20250221 5630 7.46 20250304 11250 -46.22 20240626 5300 14.15 20241209 3.22 N 149980 100 18 억 145402 N N 0 N 00 N
10 20250305 160815 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6030 400 2 7.10 1010931120 172787 66.91 5690 6130 5680 7310 3950 5630 5850.81 0.64 0 26377 6483 6056 5843 5416 5203 5950 5310 19 1680 100 4050 10 1 18594363 1121 13.64 1.30 12 0.93 442.00 4641.00 11250 20240626 -46.40 5300 20241209 13.77 7090 -14.95 20250221 5630 7.10 20250304 11250 -46.40 20240626 5300 13.77 20241209 3.20 N 149980 100 18 억 119811 N N 0 N 00 N
11 20250305 150818 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6030 400 2 7.10 952856630 163178 63.19 5690 6130 5680 7310 3950 5630 5839.76 0.64 0 24088 6483 6056 5843 5416 5203 5950 5310 19 1680 100 4050 10 1 18594363 1121 13.64 1.30 12 0.88 442.00 4641.00 11250 20240626 -46.40 5300 20241209 13.77 7090 -14.95 20250221 5630 7.10 20250304 11250 -46.40 20240626 5300 13.77 20241209 3.20 N 149980 100 18 억 119811 N N 0 N 00 N
12 20250305 140817 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5880 250 2 4.44 731335140 126138 48.85 5690 5940 5680 7310 3950 5630 5798.30 0.64 0 14912 6483 6056 5843 5416 5203 5950 5310 19 1680 100 4050 10 1 18594363 1093 13.30 1.27 12 0.68 442.00 4641.00 11250 20240626 -47.73 5300 20241209 10.94 7090 -17.07 20250221 5630 4.44 20250304 11250 -47.73 20240626 5300 10.94 20241209 3.20 N 149980 100 18 억 119811 N N 0 N 00 N