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
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
20250306,161005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-100,5,-1.47,218316840,32609,100.07,6800,6820,6660,8840,4760,6800,6694.99,0.35,0,-4985,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1059,27.57,1.73,12,0.21,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250306,151005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-120,5,-1.76,207950440,31058,95.31,6800,6820,6660,8840,4760,6800,6695.55,0.35,0,-3490,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1056,27.49,1.73,12,0.20,243.00,3866.00,11900,20240229,-43.87,5400,20241209,23.70,7030,-4.98,20250225,5900,13.22,20250102,10100,-33.86,20240313,5400,23.70,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250306,141004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-100,5,-1.47,165621070,24708,75.82,6800,6820,6670,8840,4760,6800,6703.14,0.35,0,-188,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1059,27.57,1.73,12,0.16,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250306,131005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-60,5,-0.88,128448360,19153,58.78,6800,6820,6680,8840,4760,6800,6706.44,0.35,0,3458,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1066,27.74,1.74,12,0.12,243.00,3866.00,11900,20240229,-43.36,5400,20241209,24.81,7030,-4.13,20250225,5900,14.24,20250102,10100,-33.27,20240313,5400,24.81,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250306,121005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-60,5,-0.88,113916060,16984,52.12,6800,6820,6680,8840,4760,6800,6707.26,0.35,0,3382,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1066,27.74,1.74,12,0.11,243.00,3866.00,11900,20240229,-43.36,5400,20241209,24.81,7030,-4.13,20250225,5900,14.24,20250102,10100,-33.27,20240313,5400,24.81,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250306,111001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-60,5,-0.88,105309180,15701,48.18,6800,6820,6680,8840,4760,6800,6707.16,0.35,0,3083,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1066,27.74,1.74,12,0.10,243.00,3866.00,11900,20240229,-43.36,5400,20241209,24.81,7030,-4.13,20250225,5900,14.24,20250102,10100,-33.27,20240313,5400,24.81,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250306,101004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-100,5,-1.47,73349230,10921,33.51,6800,6820,6690,8840,4760,6800,6716.35,0.35,0,1087,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1059,27.57,1.73,12,0.07,243.00,3866.00,11900,20240229,-43.70,5400,20241209,24.07,7030,-4.69,20250225,5900,13.56,20250102,10100,-33.66,20240313,5400,24.07,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250306,091008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-60,5,-0.88,7792150,1150,3.53,6800,6820,6740,8840,4760,6800,6775.78,0.35,0,-874,7040,6920,6770,6650,6500,6980,6710,79,2040,500,4890,10,1,15809700,1066,27.74,1.74,12,0.01,243.00,3866.00,11900,20240229,-43.36,5400,20241209,24.81,7030,-4.13,20250225,5900,14.24,20250102,10100,-33.27,20240313,5400,24.81,20241209,1.15,N,261200,500,79 억,,55313,N,N,0,N,00,N
20250305,160954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,100,2,1.49,217137160,32125,62.75,6620,6890,6620,8710,4690,6700,6759.01,0.33,0,1904,6926,6812,6706,6592,6486,6760,6540,79,2010,500,4820,10,1,15809700,1075,27.98,1.76,12,0.20,243.00,3866.00,11900,20240229,-42.86,5400,20241209,25.93,7030,-3.27,20250225,5900,15.25,20250102,10100,-32.67,20240313,5400,25.93,20241209,1.09,N,261200,500,79 억,,52893,N,N,0,N,00,N
20250305,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,100,2,1.49,191774720,28386,55.44,6620,6890,6620,8710,4690,6700,6755.96,0.33,0,3707,6926,6812,6706,6592,6486,6760,6540,79,2010,500,4820,10,1,15809700,1075,27.98,1.76,12,0.18,243.00,3866.00,11900,20240229,-42.86,5400,20241209,25.93,7030,-3.27,20250225,5900,15.25,20250102,10100,-32.67,20240313,5400,25.93,20241209,1.09,N,261200,500,79 억,,52893,N,N,0,N,00,N
20250305,140956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,30,2,0.45,161389270,23884,46.65,6620,6890,6620,8710,4690,6700,6757.21,0.33,0,1929,6926,6812,6706,6592,6486,6760,6540,79,2010,500,4820,10,1,15809700,1064,27.70,1.74,12,0.15,243.00,3866.00,11900,20240229,-43.45,5400,20241209,24.63,7030,-4.27,20250225,5900,14.07,20250102,10100,-33.37,20240313,5400,24.63,20241209,1.09,N,261200,500,79 억,,52893,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 161005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -100 5 -1.47 218316840 32609 100.07 6800 6820 6660 8840 4760 6800 6694.99 0.35 0 -4985 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1059 27.57 1.73 12 0.21 243.00 3866.00 11900 20240229 -43.70 5400 20241209 24.07 7030 -4.69 20250225 5900 13.56 20250102 10100 -33.66 20240313 5400 24.07 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
3 20250306 151005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 -120 5 -1.76 207950440 31058 95.31 6800 6820 6660 8840 4760 6800 6695.55 0.35 0 -3490 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1056 27.49 1.73 12 0.20 243.00 3866.00 11900 20240229 -43.87 5400 20241209 23.70 7030 -4.98 20250225 5900 13.22 20250102 10100 -33.86 20240313 5400 23.70 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
4 20250306 141004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -100 5 -1.47 165621070 24708 75.82 6800 6820 6670 8840 4760 6800 6703.14 0.35 0 -188 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1059 27.57 1.73 12 0.16 243.00 3866.00 11900 20240229 -43.70 5400 20241209 24.07 7030 -4.69 20250225 5900 13.56 20250102 10100 -33.66 20240313 5400 24.07 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
5 20250306 131005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 -60 5 -0.88 128448360 19153 58.78 6800 6820 6680 8840 4760 6800 6706.44 0.35 0 3458 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1066 27.74 1.74 12 0.12 243.00 3866.00 11900 20240229 -43.36 5400 20241209 24.81 7030 -4.13 20250225 5900 14.24 20250102 10100 -33.27 20240313 5400 24.81 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
6 20250306 121005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 -60 5 -0.88 113916060 16984 52.12 6800 6820 6680 8840 4760 6800 6707.26 0.35 0 3382 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1066 27.74 1.74 12 0.11 243.00 3866.00 11900 20240229 -43.36 5400 20241209 24.81 7030 -4.13 20250225 5900 14.24 20250102 10100 -33.27 20240313 5400 24.81 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
7 20250306 111001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 -60 5 -0.88 105309180 15701 48.18 6800 6820 6680 8840 4760 6800 6707.16 0.35 0 3083 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1066 27.74 1.74 12 0.10 243.00 3866.00 11900 20240229 -43.36 5400 20241209 24.81 7030 -4.13 20250225 5900 14.24 20250102 10100 -33.27 20240313 5400 24.81 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
8 20250306 101004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -100 5 -1.47 73349230 10921 33.51 6800 6820 6690 8840 4760 6800 6716.35 0.35 0 1087 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1059 27.57 1.73 12 0.07 243.00 3866.00 11900 20240229 -43.70 5400 20241209 24.07 7030 -4.69 20250225 5900 13.56 20250102 10100 -33.66 20240313 5400 24.07 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
9 20250306 091008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 -60 5 -0.88 7792150 1150 3.53 6800 6820 6740 8840 4760 6800 6775.78 0.35 0 -874 7040 6920 6770 6650 6500 6980 6710 79 2040 500 4890 10 1 15809700 1066 27.74 1.74 12 0.01 243.00 3866.00 11900 20240229 -43.36 5400 20241209 24.81 7030 -4.13 20250225 5900 14.24 20250102 10100 -33.27 20240313 5400 24.81 20241209 1.15 N 261200 500 79 억 55313 N N 0 N 00 N
10 20250305 160954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 100 2 1.49 217137160 32125 62.75 6620 6890 6620 8710 4690 6700 6759.01 0.33 0 1904 6926 6812 6706 6592 6486 6760 6540 79 2010 500 4820 10 1 15809700 1075 27.98 1.76 12 0.20 243.00 3866.00 11900 20240229 -42.86 5400 20241209 25.93 7030 -3.27 20250225 5900 15.25 20250102 10100 -32.67 20240313 5400 25.93 20241209 1.09 N 261200 500 79 억 52893 N N 0 N 00 N
11 20250305 150957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 100 2 1.49 191774720 28386 55.44 6620 6890 6620 8710 4690 6700 6755.96 0.33 0 3707 6926 6812 6706 6592 6486 6760 6540 79 2010 500 4820 10 1 15809700 1075 27.98 1.76 12 0.18 243.00 3866.00 11900 20240229 -42.86 5400 20241209 25.93 7030 -3.27 20250225 5900 15.25 20250102 10100 -32.67 20240313 5400 25.93 20241209 1.09 N 261200 500 79 억 52893 N N 0 N 00 N
12 20250305 140956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6730 30 2 0.45 161389270 23884 46.65 6620 6890 6620 8710 4690 6700 6757.21 0.33 0 1929 6926 6812 6706 6592 6486 6760 6540 79 2010 500 4820 10 1 15809700 1064 27.70 1.74 12 0.15 243.00 3866.00 11900 20240229 -43.45 5400 20241209 24.63 7030 -4.27 20250225 5900 14.07 20250102 10100 -33.37 20240313 5400 24.63 20241209 1.09 N 261200 500 79 억 52893 N N 0 N 00 N