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
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
20250313,160849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-110,5,-1.63,197632465,29547,131.50,6750,6840,6640,8770,4730,6750,6688.75,2.49,0,-7533,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1324,-60.36,3.75,12,0.15,-110.00,1773.00,10400,20240529,-36.15,5930,20241209,11.97,7730,-14.10,20250304,6500,2.15,20250102,10400,-36.15,20240529,5930,11.97,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250313,150850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-70,5,-1.04,186472885,27868,124.03,6750,6840,6640,8770,4730,6750,6691.29,2.49,0,-6759,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1332,-60.73,3.77,12,0.14,-110.00,1773.00,10400,20240529,-35.77,5930,20241209,12.65,7730,-13.58,20250304,6500,2.77,20250102,10400,-35.77,20240529,5930,12.65,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250313,140848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-50,5,-0.74,133625755,19940,88.74,6750,6840,6640,8770,4730,6750,6701.39,2.49,0,-5976,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1336,-60.91,3.78,12,0.10,-110.00,1773.00,10400,20240529,-35.58,5930,20241209,12.98,7730,-13.32,20250304,6500,3.08,20250102,10400,-35.58,20240529,5930,12.98,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250313,130849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-50,5,-0.74,107094865,15983,71.13,6750,6840,6640,8770,4730,6750,6700.55,2.49,0,-3127,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1336,-60.91,3.78,12,0.08,-110.00,1773.00,10400,20240529,-35.58,5930,20241209,12.98,7730,-13.32,20250304,6500,3.08,20250102,10400,-35.58,20240529,5930,12.98,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250313,120849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-70,5,-1.04,99733925,14882,66.23,6750,6840,6640,8770,4730,6750,6701.65,2.49,0,-3106,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1332,-60.73,3.77,12,0.07,-110.00,1773.00,10400,20240529,-35.77,5930,20241209,12.65,7730,-13.58,20250304,6500,2.77,20250102,10400,-35.77,20240529,5930,12.65,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250313,110850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,-30,5,-0.44,50838355,7552,33.61,6750,6840,6680,8770,4730,6750,6731.77,2.49,0,-1947,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1340,-61.09,3.79,12,0.04,-110.00,1773.00,10400,20240529,-35.38,5930,20241209,13.32,7730,-13.07,20250304,6500,3.38,20250102,10400,-35.38,20240529,5930,13.32,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250313,100848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-10,5,-0.15,23158640,3422,15.23,6750,6840,6730,8770,4730,6750,6767.57,2.49,0,-815,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1344,-61.27,3.80,12,0.02,-110.00,1773.00,10400,20240529,-35.19,5930,20241209,13.66,7730,-12.81,20250304,6500,3.69,20250102,10400,-35.19,20240529,5930,13.66,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250313,090851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,90,2,1.33,3463440,511,2.27,6750,6840,6750,8770,4730,6750,6777.77,2.49,0,495,6916,6832,6766,6682,6616,6875,6725,100,2020,500,4860,10,1,19936743,1364,-62.18,3.86,12,0.00,-110.00,1773.00,10400,20240529,-34.23,5930,20241209,15.35,7730,-11.51,20250304,6500,5.23,20250102,10400,-34.23,20240529,5930,15.35,20241209,0.28,N,156100,500,99 억,,496267,N,N,3,N,00,N
20250312,160844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,50,2,0.75,151141930,22436,60.25,6700,6850,6700,8710,4690,6700,6736.58,2.49,0,512,7106,6902,6746,6542,6386,7005,6645,100,2010,500,4820,10,1,19936743,1346,-61.36,3.81,12,0.11,-110.00,1773.00,10400,20240529,-35.10,5930,20241209,13.83,7730,-12.68,20250304,6500,3.85,20250102,10400,-35.10,20240529,5930,13.83,20241209,0.28,N,156100,500,99 억,,495755,N,N,3,N,00,N
20250312,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,100,2,1.49,144795710,21496,57.72,6700,6850,6700,8710,4690,6700,6735.94,2.49,0,694,7106,6902,6746,6542,6386,7005,6645,100,2010,500,4820,10,1,19936743,1356,-61.82,3.84,12,0.11,-110.00,1773.00,10400,20240529,-34.62,5930,20241209,14.67,7730,-12.03,20250304,6500,4.62,20250102,10400,-34.62,20240529,5930,14.67,20241209,0.28,N,156100,500,99 억,,495755,N,N,11,N,00,N
20250312,140843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,80,2,1.19,141783850,21052,56.53,6700,6850,6700,8710,4690,6700,6734.93,2.49,0,743,7106,6902,6746,6542,6386,7005,6645,100,2010,500,4820,10,1,19936743,1352,-61.64,3.82,12,0.11,-110.00,1773.00,10400,20240529,-34.81,5930,20241209,14.33,7730,-12.29,20250304,6500,4.31,20250102,10400,-34.81,20240529,5930,14.33,20241209,0.28,N,156100,500,99 억,,495755,N,N,11,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 160849 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6640 -110 5 -1.63 197632465 29547 131.50 6750 6840 6640 8770 4730 6750 6688.75 2.49 0 -7533 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1324 -60.36 3.75 12 0.15 -110.00 1773.00 10400 20240529 -36.15 5930 20241209 11.97 7730 -14.10 20250304 6500 2.15 20250102 10400 -36.15 20240529 5930 11.97 20241209 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
3 20250313 150850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 -70 5 -1.04 186472885 27868 124.03 6750 6840 6640 8770 4730 6750 6691.29 2.49 0 -6759 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1332 -60.73 3.77 12 0.14 -110.00 1773.00 10400 20240529 -35.77 5930 20241209 12.65 7730 -13.58 20250304 6500 2.77 20250102 10400 -35.77 20240529 5930 12.65 20241209 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
4 20250313 140848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -50 5 -0.74 133625755 19940 88.74 6750 6840 6640 8770 4730 6750 6701.39 2.49 0 -5976 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1336 -60.91 3.78 12 0.10 -110.00 1773.00 10400 20240529 -35.58 5930 20241209 12.98 7730 -13.32 20250304 6500 3.08 20250102 10400 -35.58 20240529 5930 12.98 20241209 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
5 20250313 130849 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -50 5 -0.74 107094865 15983 71.13 6750 6840 6640 8770 4730 6750 6700.55 2.49 0 -3127 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1336 -60.91 3.78 12 0.08 -110.00 1773.00 10400 20240529 -35.58 5930 20241209 12.98 7730 -13.32 20250304 6500 3.08 20250102 10400 -35.58 20240529 5930 12.98 20241209 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
6 20250313 120849 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6680 -70 5 -1.04 99733925 14882 66.23 6750 6840 6640 8770 4730 6750 6701.65 2.49 0 -3106 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1332 -60.73 3.77 12 0.07 -110.00 1773.00 10400 20240529 -35.77 5930 20241209 12.65 7730 -13.58 20250304 6500 2.77 20250102 10400 -35.77 20240529 5930 12.65 20241209 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
7 20250313 110850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 -30 5 -0.44 50838355 7552 33.61 6750 6840 6680 8770 4730 6750 6731.77 2.49 0 -1947 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1340 -61.09 3.79 12 0.04 -110.00 1773.00 10400 20240529 -35.38 5930 20241209 13.32 7730 -13.07 20250304 6500 3.38 20250102 10400 -35.38 20240529 5930 13.32 20241209 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
8 20250313 100848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6740 -10 5 -0.15 23158640 3422 15.23 6750 6840 6730 8770 4730 6750 6767.57 2.49 0 -815 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1344 -61.27 3.80 12 0.02 -110.00 1773.00 10400 20240529 -35.19 5930 20241209 13.66 7730 -12.81 20250304 6500 3.69 20250102 10400 -35.19 20240529 5930 13.66 20241209 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
9 20250313 090851 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 90 2 1.33 3463440 511 2.27 6750 6840 6750 8770 4730 6750 6777.77 2.49 0 495 6916 6832 6766 6682 6616 6875 6725 100 2020 500 4860 10 1 19936743 1364 -62.18 3.86 12 0.00 -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 0.28 N 156100 500 99 억 496267 N N 3 N 00 N
10 20250312 160844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 50 2 0.75 151141930 22436 60.25 6700 6850 6700 8710 4690 6700 6736.58 2.49 0 512 7106 6902 6746 6542 6386 7005 6645 100 2010 500 4820 10 1 19936743 1346 -61.36 3.81 12 0.11 -110.00 1773.00 10400 20240529 -35.10 5930 20241209 13.83 7730 -12.68 20250304 6500 3.85 20250102 10400 -35.10 20240529 5930 13.83 20241209 0.28 N 156100 500 99 억 495755 N N 3 N 00 N
11 20250312 150846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 100 2 1.49 144795710 21496 57.72 6700 6850 6700 8710 4690 6700 6735.94 2.49 0 694 7106 6902 6746 6542 6386 7005 6645 100 2010 500 4820 10 1 19936743 1356 -61.82 3.84 12 0.11 -110.00 1773.00 10400 20240529 -34.62 5930 20241209 14.67 7730 -12.03 20250304 6500 4.62 20250102 10400 -34.62 20240529 5930 14.67 20241209 0.28 N 156100 500 99 억 495755 N N 11 N 00 N
12 20250312 140843 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6780 80 2 1.19 141783850 21052 56.53 6700 6850 6700 8710 4690 6700 6734.93 2.49 0 743 7106 6902 6746 6542 6386 7005 6645 100 2010 500 4820 10 1 19936743 1352 -61.64 3.82 12 0.11 -110.00 1773.00 10400 20240529 -34.81 5930 20241209 14.33 7730 -12.29 20250304 6500 4.31 20250102 10400 -34.81 20240529 5930 14.33 20241209 0.28 N 156100 500 99 억 495755 N N 11 N 00 N