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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,0,3,0.00,64540375,10380,195.19,6160,6280,6160,8150,4390,6270,6217.76,1.52,0,196,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,802,20.62,1.14,12,0.08,304.00,5514.00,11300,20240326,-44.51,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11300,-44.51,20240326,4685,33.83,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250313,150749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,56561905,9102,171.15,6160,6280,6160,8150,4390,6270,6214.23,1.52,0,318,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,800,20.59,1.14,12,0.07,304.00,5514.00,11300,20240326,-44.60,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11300,-44.60,20240326,4685,33.62,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250313,140749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,-20,5,-0.32,44265670,7128,134.04,6160,6280,6160,8150,4390,6270,6210.11,1.52,0,629,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,799,20.56,1.13,12,0.06,304.00,5514.00,11300,20240326,-44.69,4685,20241209,33.40,7880,-20.69,20250124,5110,22.31,20250102,11300,-44.69,20240326,4685,33.40,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250313,130749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,43643620,7028,132.15,6160,6280,6160,8150,4390,6270,6209.96,1.52,0,648,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,800,20.59,1.14,12,0.05,304.00,5514.00,11300,20240326,-44.60,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11300,-44.60,20240326,4685,33.62,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250313,120749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,0,3,0.00,41658360,6709,126.16,6160,6280,6160,8150,4390,6270,6209.32,1.52,0,711,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,802,20.62,1.14,12,0.05,304.00,5514.00,11300,20240326,-44.51,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11300,-44.51,20240326,4685,33.83,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250313,110750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,23868250,3842,72.25,6160,6280,6160,8150,4390,6270,6212.45,1.52,0,720,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,800,20.59,1.14,12,0.03,304.00,5514.00,11300,20240326,-44.60,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11300,-44.60,20240326,4685,33.62,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250313,100748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,10,2,0.16,23661370,3809,71.62,6160,6280,6160,8150,4390,6270,6211.96,1.52,0,735,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,803,20.66,1.14,12,0.03,304.00,5514.00,11300,20240326,-44.42,4685,20241209,34.04,7880,-20.30,20250124,5110,22.90,20250102,11300,-44.42,20240326,4685,34.04,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250313,090750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-40,5,-0.64,11314890,1833,34.47,6160,6250,6160,8150,4390,6270,6172.88,1.52,0,541,6376,6322,6236,6182,6096,6350,6210,64,1880,500,4260,10,1,12785740,797,20.49,1.13,12,0.01,304.00,5514.00,11300,20240326,-44.87,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11300,-44.87,20240326,4685,32.98,20241209,1.67,N,104540,500,63 억,,193968,N,N,0,N,00,N
20250312,160744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,30,2,0.48,33181550,5318,69.53,6260,6290,6150,8110,4370,6240,6239.42,1.50,0,2187,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,802,20.62,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.90,4685,20241209,33.83,7880,-20.43,20250124,5110,22.70,20250102,11300,-44.51,20240326,4685,33.83,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,150746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,40,2,0.64,32466770,5204,68.04,6260,6290,6150,8110,4370,6240,6238.81,1.50,0,2187,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,803,20.66,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.82,4685,20241209,34.04,7880,-20.30,20250124,5110,22.90,20250102,11300,-44.42,20240326,4685,34.04,20241209,1.66,N,104540,500,63 억,,192295,N,N,0,N,00,N
20250312,140744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,40,2,0.64,32011350,5131,67.09,6260,6290,6150,8110,4370,6240,6238.81,1.50,0,2186,6360,6300,6180,6120,6000,6330,6150,64,1870,500,4240,10,1,12785740,803,20.66,1.14,12,0.04,304.00,5514.00,11380,20240228,-44.82,4685,20241209,34.04,7880,-20.30,20250124,5110,22.90,20250102,11300,-44.42,20240326,4685,34.04,20241209,1.66,N,104540,500,63 억,,192295,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 20250313 160749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 0 3 0.00 64540375 10380 195.19 6160 6280 6160 8150 4390 6270 6217.76 1.52 0 196 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 802 20.62 1.14 12 0.08 304.00 5514.00 11300 20240326 -44.51 4685 20241209 33.83 7880 -20.43 20250124 5110 22.70 20250102 11300 -44.51 20240326 4685 33.83 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
3 20250313 150749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 -10 5 -0.16 56561905 9102 171.15 6160 6280 6160 8150 4390 6270 6214.23 1.52 0 318 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 800 20.59 1.14 12 0.07 304.00 5514.00 11300 20240326 -44.60 4685 20241209 33.62 7880 -20.56 20250124 5110 22.50 20250102 11300 -44.60 20240326 4685 33.62 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
4 20250313 140749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6250 -20 5 -0.32 44265670 7128 134.04 6160 6280 6160 8150 4390 6270 6210.11 1.52 0 629 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 799 20.56 1.13 12 0.06 304.00 5514.00 11300 20240326 -44.69 4685 20241209 33.40 7880 -20.69 20250124 5110 22.31 20250102 11300 -44.69 20240326 4685 33.40 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
5 20250313 130749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 -10 5 -0.16 43643620 7028 132.15 6160 6280 6160 8150 4390 6270 6209.96 1.52 0 648 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 800 20.59 1.14 12 0.05 304.00 5514.00 11300 20240326 -44.60 4685 20241209 33.62 7880 -20.56 20250124 5110 22.50 20250102 11300 -44.60 20240326 4685 33.62 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
6 20250313 120749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 0 3 0.00 41658360 6709 126.16 6160 6280 6160 8150 4390 6270 6209.32 1.52 0 711 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 802 20.62 1.14 12 0.05 304.00 5514.00 11300 20240326 -44.51 4685 20241209 33.83 7880 -20.43 20250124 5110 22.70 20250102 11300 -44.51 20240326 4685 33.83 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
7 20250313 110750 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 -10 5 -0.16 23868250 3842 72.25 6160 6280 6160 8150 4390 6270 6212.45 1.52 0 720 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 800 20.59 1.14 12 0.03 304.00 5514.00 11300 20240326 -44.60 4685 20241209 33.62 7880 -20.56 20250124 5110 22.50 20250102 11300 -44.60 20240326 4685 33.62 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
8 20250313 100748 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 10 2 0.16 23661370 3809 71.62 6160 6280 6160 8150 4390 6270 6211.96 1.52 0 735 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 803 20.66 1.14 12 0.03 304.00 5514.00 11300 20240326 -44.42 4685 20241209 34.04 7880 -20.30 20250124 5110 22.90 20250102 11300 -44.42 20240326 4685 34.04 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
9 20250313 090750 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 -40 5 -0.64 11314890 1833 34.47 6160 6250 6160 8150 4390 6270 6172.88 1.52 0 541 6376 6322 6236 6182 6096 6350 6210 64 1880 500 4260 10 1 12785740 797 20.49 1.13 12 0.01 304.00 5514.00 11300 20240326 -44.87 4685 20241209 32.98 7880 -20.94 20250124 5110 21.92 20250102 11300 -44.87 20240326 4685 32.98 20241209 1.67 N 104540 500 63 억 193968 N N 0 N 00 N
10 20250312 160744 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 30 2 0.48 33181550 5318 69.53 6260 6290 6150 8110 4370 6240 6239.42 1.50 0 2187 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 802 20.62 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.90 4685 20241209 33.83 7880 -20.43 20250124 5110 22.70 20250102 11300 -44.51 20240326 4685 33.83 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
11 20250312 150746 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 40 2 0.64 32466770 5204 68.04 6260 6290 6150 8110 4370 6240 6238.81 1.50 0 2187 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 803 20.66 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.82 4685 20241209 34.04 7880 -20.30 20250124 5110 22.90 20250102 11300 -44.42 20240326 4685 34.04 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N
12 20250312 140744 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6280 40 2 0.64 32011350 5131 67.09 6260 6290 6150 8110 4370 6240 6238.81 1.50 0 2186 6360 6300 6180 6120 6000 6330 6150 64 1870 500 4240 10 1 12785740 803 20.66 1.14 12 0.04 304.00 5514.00 11380 20240228 -44.82 4685 20241209 34.04 7880 -20.30 20250124 5110 22.90 20250102 11300 -44.42 20240326 4685 34.04 20241209 1.66 N 104540 500 63 억 192295 N N 0 N 00 N