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
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
20250313,160845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5960,-40,5,-0.67,324183270,53870,103.41,6110,6180,5950,7800,4200,6000,6017.88,0.86,0,-12985,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1108,13.48,1.28,12,0.29,442.00,4641.00,11250,20240626,-47.02,5300,20241209,12.45,7090,-15.94,20250221,5480,8.76,20250311,11250,-47.02,20240626,5300,12.45,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250313,150846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6010,10,2,0.17,316942080,52656,101.08,6110,6180,5950,7800,4200,6000,6019.11,0.86,0,-12508,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1118,13.60,1.29,12,0.28,442.00,4641.00,11250,20240626,-46.58,5300,20241209,13.40,7090,-15.23,20250221,5480,9.67,20250311,11250,-46.58,20240626,5300,13.40,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250313,140845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6030,30,2,0.50,276276250,45866,88.05,6110,6180,5960,7800,4200,6000,6023.55,0.86,0,-12711,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1121,13.64,1.30,12,0.25,442.00,4641.00,11250,20240626,-46.40,5300,20241209,13.77,7090,-14.95,20250221,5480,10.04,20250311,11250,-46.40,20240626,5300,13.77,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250313,130846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6000,0,3,0.00,242241150,40202,77.17,6110,6180,5960,7800,4200,6000,6025.60,0.86,0,-10507,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1116,13.57,1.29,12,0.22,442.00,4641.00,11250,20240626,-46.67,5300,20241209,13.21,7090,-15.37,20250221,5480,9.49,20250311,11250,-46.67,20240626,5300,13.21,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250313,120846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5990,-10,5,-0.17,216993240,35997,69.10,6110,6180,5960,7800,4200,6000,6028.09,0.86,0,-9515,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1114,13.55,1.29,12,0.19,442.00,4641.00,11250,20240626,-46.76,5300,20241209,13.02,7090,-15.51,20250221,5480,9.31,20250311,11250,-46.76,20240626,5300,13.02,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250313,110846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6040,40,2,0.67,164761000,27285,52.38,6110,6180,5980,7800,4200,6000,6038.52,0.86,0,-8508,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1123,13.67,1.30,12,0.15,442.00,4641.00,11250,20240626,-46.31,5300,20241209,13.96,7090,-14.81,20250221,5480,10.22,20250311,11250,-46.31,20240626,5300,13.96,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250313,100845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6030,30,2,0.50,120564980,19944,38.29,6110,6180,5980,7800,4200,6000,6045.18,0.86,0,-6090,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1121,13.64,1.30,12,0.11,442.00,4641.00,11250,20240626,-46.40,5300,20241209,13.77,7090,-14.95,20250221,5480,10.04,20250311,11250,-46.40,20240626,5300,13.77,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250313,090848,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6020,20,2,0.33,43245550,7103,13.64,6110,6180,6010,7800,4200,6000,6088.35,0.86,0,-3454,6300,6150,5950,5800,5600,6225,5875,19,1800,100,4320,10,1,18594363,1119,13.62,1.30,12,0.04,442.00,4641.00,11250,20240626,-46.49,5300,20241209,13.58,7090,-15.09,20250221,5480,9.85,20250311,11250,-46.49,20240626,5300,13.58,20241209,3.03,N,149980,100,18 억,,160328,N,N,0,N,00,N
20250312,160841,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6000,250,2,4.35,308020820,51942,62.77,5750,6100,5750,7470,4030,5750,5930.07,0.82,0,7171,6010,5880,5680,5550,5350,5945,5615,19,1720,100,4140,10,1,18594363,1116,13.57,1.29,12,0.28,442.00,4641.00,11250,20240626,-46.67,5300,20241209,13.21,7090,-15.37,20250221,5480,9.49,20250311,11250,-46.67,20240626,5300,13.21,20241209,3.03,N,149980,100,18 억,,153284,N,N,0,N,00,N
20250312,150842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6040,290,2,5.04,297872450,50251,60.73,5750,6100,5750,7470,4030,5750,5927.69,0.82,0,6470,6010,5880,5680,5550,5350,5945,5615,19,1720,100,4140,10,1,18594363,1123,13.67,1.30,12,0.27,442.00,4641.00,11250,20240626,-46.31,5300,20241209,13.96,7090,-14.81,20250221,5480,10.22,20250311,11250,-46.31,20240626,5300,13.96,20241209,3.03,N,149980,100,18 억,,153284,N,N,0,N,00,N
20250312,140840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5990,240,2,4.17,254227750,43006,51.97,5750,6100,5750,7470,4030,5750,5911.45,0.82,0,6373,6010,5880,5680,5550,5350,5945,5615,19,1720,100,4140,10,1,18594363,1114,13.55,1.29,12,0.23,442.00,4641.00,11250,20240626,-46.76,5300,20241209,13.02,7090,-15.51,20250221,5480,9.31,20250311,11250,-46.76,20240626,5300,13.02,20241209,3.03,N,149980,100,18 억,,153284,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 160845 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5960 -40 5 -0.67 324183270 53870 103.41 6110 6180 5950 7800 4200 6000 6017.88 0.86 0 -12985 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1108 13.48 1.28 12 0.29 442.00 4641.00 11250 20240626 -47.02 5300 20241209 12.45 7090 -15.94 20250221 5480 8.76 20250311 11250 -47.02 20240626 5300 12.45 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
3 20250313 150846 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6010 10 2 0.17 316942080 52656 101.08 6110 6180 5950 7800 4200 6000 6019.11 0.86 0 -12508 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1118 13.60 1.29 12 0.28 442.00 4641.00 11250 20240626 -46.58 5300 20241209 13.40 7090 -15.23 20250221 5480 9.67 20250311 11250 -46.58 20240626 5300 13.40 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
4 20250313 140845 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6030 30 2 0.50 276276250 45866 88.05 6110 6180 5960 7800 4200 6000 6023.55 0.86 0 -12711 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1121 13.64 1.30 12 0.25 442.00 4641.00 11250 20240626 -46.40 5300 20241209 13.77 7090 -14.95 20250221 5480 10.04 20250311 11250 -46.40 20240626 5300 13.77 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
5 20250313 130846 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6000 0 3 0.00 242241150 40202 77.17 6110 6180 5960 7800 4200 6000 6025.60 0.86 0 -10507 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1116 13.57 1.29 12 0.22 442.00 4641.00 11250 20240626 -46.67 5300 20241209 13.21 7090 -15.37 20250221 5480 9.49 20250311 11250 -46.67 20240626 5300 13.21 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
6 20250313 120846 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5990 -10 5 -0.17 216993240 35997 69.10 6110 6180 5960 7800 4200 6000 6028.09 0.86 0 -9515 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1114 13.55 1.29 12 0.19 442.00 4641.00 11250 20240626 -46.76 5300 20241209 13.02 7090 -15.51 20250221 5480 9.31 20250311 11250 -46.76 20240626 5300 13.02 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
7 20250313 110846 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6040 40 2 0.67 164761000 27285 52.38 6110 6180 5980 7800 4200 6000 6038.52 0.86 0 -8508 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1123 13.67 1.30 12 0.15 442.00 4641.00 11250 20240626 -46.31 5300 20241209 13.96 7090 -14.81 20250221 5480 10.22 20250311 11250 -46.31 20240626 5300 13.96 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
8 20250313 100845 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6030 30 2 0.50 120564980 19944 38.29 6110 6180 5980 7800 4200 6000 6045.18 0.86 0 -6090 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1121 13.64 1.30 12 0.11 442.00 4641.00 11250 20240626 -46.40 5300 20241209 13.77 7090 -14.95 20250221 5480 10.04 20250311 11250 -46.40 20240626 5300 13.77 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
9 20250313 090848 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6020 20 2 0.33 43245550 7103 13.64 6110 6180 6010 7800 4200 6000 6088.35 0.86 0 -3454 6300 6150 5950 5800 5600 6225 5875 19 1800 100 4320 10 1 18594363 1119 13.62 1.30 12 0.04 442.00 4641.00 11250 20240626 -46.49 5300 20241209 13.58 7090 -15.09 20250221 5480 9.85 20250311 11250 -46.49 20240626 5300 13.58 20241209 3.03 N 149980 100 18 억 160328 N N 0 N 00 N
10 20250312 160841 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6000 250 2 4.35 308020820 51942 62.77 5750 6100 5750 7470 4030 5750 5930.07 0.82 0 7171 6010 5880 5680 5550 5350 5945 5615 19 1720 100 4140 10 1 18594363 1116 13.57 1.29 12 0.28 442.00 4641.00 11250 20240626 -46.67 5300 20241209 13.21 7090 -15.37 20250221 5480 9.49 20250311 11250 -46.67 20240626 5300 13.21 20241209 3.03 N 149980 100 18 억 153284 N N 0 N 00 N
11 20250312 150842 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6040 290 2 5.04 297872450 50251 60.73 5750 6100 5750 7470 4030 5750 5927.69 0.82 0 6470 6010 5880 5680 5550 5350 5945 5615 19 1720 100 4140 10 1 18594363 1123 13.67 1.30 12 0.27 442.00 4641.00 11250 20240626 -46.31 5300 20241209 13.96 7090 -14.81 20250221 5480 10.22 20250311 11250 -46.31 20240626 5300 13.96 20241209 3.03 N 149980 100 18 억 153284 N N 0 N 00 N
12 20250312 140840 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 5990 240 2 4.17 254227750 43006 51.97 5750 6100 5750 7470 4030 5750 5911.45 0.82 0 6373 6010 5880 5680 5550 5350 5945 5615 19 1720 100 4140 10 1 18594363 1114 13.55 1.29 12 0.23 442.00 4641.00 11250 20240626 -46.76 5300 20241209 13.02 7090 -15.51 20250221 5480 9.31 20250311 11250 -46.76 20240626 5300 13.02 20241209 3.03 N 149980 100 18 억 153284 N N 0 N 00 N