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
156100/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
20250306,160829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-130,5,-1.88,324673915,47426,91.40,6920,7050,6790,8990,4850,6920,6845.91,2.29,0,-9680,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1354,-61.73,3.83,12,0.24,-110.00,1773.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.26,N,156100,500,99 억,,457289,N,N,125,N,00,N
20250306,150828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-130,5,-1.88,314075690,45867,88.40,6920,7050,6790,8990,4850,6920,6847.53,2.29,0,-9167,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1354,-61.73,3.83,12,0.23,-110.00,1773.00,10400,20240529,-34.71,5930,20241209,14.50,7730,-12.16,20250304,6500,4.46,20250102,10400,-34.71,20240529,5930,14.50,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N
20250306,140827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,-60,5,-0.87,288566040,42123,81.18,6920,7050,6790,8990,4850,6920,6850.56,2.29,0,-7035,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1368,-62.36,3.87,12,0.21,-110.00,1773.00,10400,20240529,-34.04,5930,20241209,15.68,7730,-11.25,20250304,6500,5.54,20250102,10400,-34.04,20240529,5930,15.68,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N
20250306,130828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-110,5,-1.59,247400760,36086,69.55,6920,7050,6800,8990,4850,6920,6855.87,2.29,0,-5659,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1358,-61.91,3.84,12,0.18,-110.00,1773.00,10400,20240529,-34.52,5930,20241209,14.84,7730,-11.90,20250304,6500,4.77,20250102,10400,-34.52,20240529,5930,14.84,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N
20250306,120827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-100,5,-1.45,210487760,30665,59.10,6920,7050,6800,8990,4850,6920,6864.10,2.29,0,-1179,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1360,-62.00,3.85,12,0.15,-110.00,1773.00,10400,20240529,-34.42,5930,20241209,15.01,7730,-11.77,20250304,6500,4.92,20250102,10400,-34.42,20240529,5930,15.01,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N
20250306,110824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,-80,5,-1.16,191615960,27901,53.77,6920,7050,6800,8990,4850,6920,6867.71,2.29,0,712,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1364,-62.18,3.86,12,0.14,-110.00,1773.00,10400,20240529,-34.23,5930,20241209,15.35,7730,-11.51,20250304,6500,5.23,20250102,10400,-34.23,20240529,5930,15.35,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N
20250306,100826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,-70,5,-1.01,118566690,17219,33.19,6920,7050,6830,8990,4850,6920,6885.81,2.29,0,3241,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1366,-62.27,3.86,12,0.09,-110.00,1773.00,10400,20240529,-34.13,5930,20241209,15.51,7730,-11.38,20250304,6500,5.38,20250102,10400,-34.13,20240529,5930,15.51,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N
20250306,090830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,10,2,0.14,6572070,949,1.83,6920,6980,6920,8990,4850,6920,6925.26,2.29,0,-733,7266,7092,6996,6822,6726,7045,6775,100,2070,500,4980,10,1,19936743,1382,-63.00,3.91,12,0.00,-110.00,1773.00,10400,20240529,-33.37,5930,20241209,16.86,7730,-10.35,20250304,6500,6.62,20250102,10400,-33.37,20240529,5930,16.86,20241209,0.26,N,156100,500,99 억,,457289,N,N,8,N,00,N
20250305,160818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,-90,5,-1.28,361337540,51884,28.06,6990,7170,6900,9110,4910,7010,6964.33,2.25,0,7726,8110,7560,7180,6630,6250,7370,6440,100,2100,500,5040,10,1,19936743,1380,-62.91,3.90,12,0.26,-110.00,1773.00,10400,20240529,-33.46,5930,20241209,16.69,7730,-10.48,20250304,6500,6.46,20250102,10400,-33.46,20240529,5930,16.69,20241209,0.27,N,156100,500,99 억,,449444,N,N,8,N,00,N
20250305,150822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,0,3,0.00,341432660,49016,26.51,6990,7170,6900,9110,4910,7010,6965.74,2.25,0,6881,8110,7560,7180,6630,6250,7370,6440,100,2100,500,5040,10,1,19936743,1398,-63.73,3.95,12,0.25,-110.00,1773.00,10400,20240529,-32.60,5930,20241209,18.21,7730,-9.31,20250304,6500,7.85,20250102,10400,-32.60,20240529,5930,18.21,20241209,0.27,N,156100,500,99 억,,449444,N,N,2,N,00,N
20250305,140821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,-40,5,-0.57,323802160,46488,25.14,6990,7170,6900,9110,4910,7010,6965.28,2.25,0,6125,8110,7560,7180,6630,6250,7370,6440,100,2100,500,5040,10,1,19936743,1390,-63.36,3.93,12,0.23,-110.00,1773.00,10400,20240529,-32.98,5930,20241209,17.54,7730,-9.83,20250304,6500,7.23,20250102,10400,-32.98,20240529,5930,17.54,20241209,0.27,N,156100,500,99 억,,449444,N,N,2,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 160829 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 -130 5 -1.88 324673915 47426 91.40 6920 7050 6790 8990 4850 6920 6845.91 2.29 0 -9680 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1354 -61.73 3.83 12 0.24 -110.00 1773.00 10400 20240529 -34.71 5930 20241209 14.50 7730 -12.16 20250304 6500 4.46 20250102 10400 -34.71 20240529 5930 14.50 20241209 0.26 N 156100 500 99 억 457289 N N 125 N 00 N
3 20250306 150828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 -130 5 -1.88 314075690 45867 88.40 6920 7050 6790 8990 4850 6920 6847.53 2.29 0 -9167 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1354 -61.73 3.83 12 0.23 -110.00 1773.00 10400 20240529 -34.71 5930 20241209 14.50 7730 -12.16 20250304 6500 4.46 20250102 10400 -34.71 20240529 5930 14.50 20241209 0.26 N 156100 500 99 억 457289 N N 8 N 00 N
4 20250306 140827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6860 -60 5 -0.87 288566040 42123 81.18 6920 7050 6790 8990 4850 6920 6850.56 2.29 0 -7035 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1368 -62.36 3.87 12 0.21 -110.00 1773.00 10400 20240529 -34.04 5930 20241209 15.68 7730 -11.25 20250304 6500 5.54 20250102 10400 -34.04 20240529 5930 15.68 20241209 0.26 N 156100 500 99 억 457289 N N 8 N 00 N
5 20250306 130828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 -110 5 -1.59 247400760 36086 69.55 6920 7050 6800 8990 4850 6920 6855.87 2.29 0 -5659 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1358 -61.91 3.84 12 0.18 -110.00 1773.00 10400 20240529 -34.52 5930 20241209 14.84 7730 -11.90 20250304 6500 4.77 20250102 10400 -34.52 20240529 5930 14.84 20241209 0.26 N 156100 500 99 억 457289 N N 8 N 00 N
6 20250306 120827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -100 5 -1.45 210487760 30665 59.10 6920 7050 6800 8990 4850 6920 6864.10 2.29 0 -1179 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1360 -62.00 3.85 12 0.15 -110.00 1773.00 10400 20240529 -34.42 5930 20241209 15.01 7730 -11.77 20250304 6500 4.92 20250102 10400 -34.42 20240529 5930 15.01 20241209 0.26 N 156100 500 99 억 457289 N N 8 N 00 N
7 20250306 110824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 -80 5 -1.16 191615960 27901 53.77 6920 7050 6800 8990 4850 6920 6867.71 2.29 0 712 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1364 -62.18 3.86 12 0.14 -110.00 1773.00 10400 20240529 -34.23 5930 20241209 15.35 7730 -11.51 20250304 6500 5.23 20250102 10400 -34.23 20240529 5930 15.35 20241209 0.26 N 156100 500 99 억 457289 N N 8 N 00 N
8 20250306 100826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 -70 5 -1.01 118566690 17219 33.19 6920 7050 6830 8990 4850 6920 6885.81 2.29 0 3241 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1366 -62.27 3.86 12 0.09 -110.00 1773.00 10400 20240529 -34.13 5930 20241209 15.51 7730 -11.38 20250304 6500 5.38 20250102 10400 -34.13 20240529 5930 15.51 20241209 0.26 N 156100 500 99 억 457289 N N 8 N 00 N
9 20250306 090830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6930 10 2 0.14 6572070 949 1.83 6920 6980 6920 8990 4850 6920 6925.26 2.29 0 -733 7266 7092 6996 6822 6726 7045 6775 100 2070 500 4980 10 1 19936743 1382 -63.00 3.91 12 0.00 -110.00 1773.00 10400 20240529 -33.37 5930 20241209 16.86 7730 -10.35 20250304 6500 6.62 20250102 10400 -33.37 20240529 5930 16.86 20241209 0.26 N 156100 500 99 억 457289 N N 8 N 00 N
10 20250305 160818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 -90 5 -1.28 361337540 51884 28.06 6990 7170 6900 9110 4910 7010 6964.33 2.25 0 7726 8110 7560 7180 6630 6250 7370 6440 100 2100 500 5040 10 1 19936743 1380 -62.91 3.90 12 0.26 -110.00 1773.00 10400 20240529 -33.46 5930 20241209 16.69 7730 -10.48 20250304 6500 6.46 20250102 10400 -33.46 20240529 5930 16.69 20241209 0.27 N 156100 500 99 억 449444 N N 8 N 00 N
11 20250305 150822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 0 3 0.00 341432660 49016 26.51 6990 7170 6900 9110 4910 7010 6965.74 2.25 0 6881 8110 7560 7180 6630 6250 7370 6440 100 2100 500 5040 10 1 19936743 1398 -63.73 3.95 12 0.25 -110.00 1773.00 10400 20240529 -32.60 5930 20241209 18.21 7730 -9.31 20250304 6500 7.85 20250102 10400 -32.60 20240529 5930 18.21 20241209 0.27 N 156100 500 99 억 449444 N N 2 N 00 N
12 20250305 140821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6970 -40 5 -0.57 323802160 46488 25.14 6990 7170 6900 9110 4910 7010 6965.28 2.25 0 6125 8110 7560 7180 6630 6250 7370 6440 100 2100 500 5040 10 1 19936743 1390 -63.36 3.93 12 0.23 -110.00 1773.00 10400 20240529 -32.98 5930 20241209 17.54 7730 -9.83 20250304 6500 7.23 20250102 10400 -32.98 20240529 5930 17.54 20241209 0.27 N 156100 500 99 억 449444 N N 2 N 00 N