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
228850/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
20250313,161001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,-90,5,-1.38,17596610,2715,194.76,6540,6540,6390,8500,4580,6540,6481.26,1.97,0,-450,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1070,5.46,0.42,12,0.02,1181.00,15443.00,9250,20240312,-30.27,5620,20241209,14.77,6940,-7.06,20250220,5950,8.40,20250103,9150,-29.51,20240314,5620,14.77,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250313,151002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,13236410,2039,146.27,6540,6540,6390,8500,4580,6540,6491.62,1.97,0,-17,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1083,5.53,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9150,-28.63,20240314,5620,16.19,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250313,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,6674000,1024,73.46,6540,6540,6500,8500,4580,6540,6517.58,1.97,0,-17,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1083,5.53,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9150,-28.63,20240314,5620,16.19,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250313,131002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,6674000,1024,73.46,6540,6540,6500,8500,4580,6540,6517.58,1.97,0,-17,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1083,5.53,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9150,-28.63,20240314,5620,16.19,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250313,121001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-40,5,-0.61,5988380,919,65.93,6540,6540,6500,8500,4580,6540,6516.19,1.97,0,-19,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1078,5.50,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.73,5620,20241209,15.66,6940,-6.34,20250220,5950,9.24,20250103,9150,-28.96,20240314,5620,15.66,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250313,111003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-10,5,-0.15,2083500,319,22.88,6540,6540,6520,8500,4580,6540,6531.35,1.97,0,-19,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1083,5.53,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9150,-28.63,20240314,5620,16.19,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250313,101001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,0,3,0.00,1065820,163,11.69,6540,6540,6520,8500,4580,6540,6538.77,1.97,0,-19,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1085,5.54,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.30,5620,20241209,16.37,6940,-5.76,20250220,5950,9.92,20250103,9150,-28.52,20240314,5620,16.37,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250313,091004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,0,3,0.00,922140,141,10.11,6540,6540,6540,8500,4580,6540,6540.00,1.97,0,-19,6633,6586,6523,6476,6413,6610,6500,83,1960,500,4570,10,1,16591014,1085,5.54,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.30,5620,20241209,16.37,6940,-5.76,20250220,5950,9.92,20250103,9150,-28.52,20240314,5620,16.37,20241209,0.37,N,228850,500,82 억,,326427,N,N,0,N,00,N
20250312,160956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,20,2,0.31,9075200,1394,38.61,6460,6570,6460,8470,4570,6520,6510.19,1.97,0,-33,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1085,5.54,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.30,5620,20241209,16.37,6940,-5.76,20250220,5950,9.92,20250103,9250,-29.30,20240312,5620,16.37,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,10,2,0.15,6057820,932,25.82,6460,6570,6460,8470,4570,6520,6499.81,1.97,0,134,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1083,5.53,0.42,12,0.01,1181.00,15443.00,9250,20240312,-29.41,5620,20241209,16.19,6940,-5.91,20250220,5950,9.75,20250103,9250,-29.41,20240312,5620,16.19,20241209,0.38,N,228850,500,82 억,,326460,N,N,0,N,00,N
20250312,140955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,20,2,0.31,4464680,688,19.06,6460,6570,6460,8470,4570,6520,6489.36,1.97,0,132,6653,6586,6523,6456,6393,6555,6425,83,1950,500,4560,10,1,16591014,1085,5.54,0.42,12,0.00,1181.00,15443.00,9250,20240312,-29.30,5620,20241209,16.37,6940,-5.76,20250220,5950,9.92,20250103,9250,-29.30,20240312,5620,16.37,20241209,0.38,N,228850,500,82 억,,326460,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 161001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 -90 5 -1.38 17596610 2715 194.76 6540 6540 6390 8500 4580 6540 6481.26 1.97 0 -450 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1070 5.46 0.42 12 0.02 1181.00 15443.00 9250 20240312 -30.27 5620 20241209 14.77 6940 -7.06 20250220 5950 8.40 20250103 9150 -29.51 20240314 5620 14.77 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
3 20250313 151002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 -10 5 -0.15 13236410 2039 146.27 6540 6540 6390 8500 4580 6540 6491.62 1.97 0 -17 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1083 5.53 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.41 5620 20241209 16.19 6940 -5.91 20250220 5950 9.75 20250103 9150 -28.63 20240314 5620 16.19 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
4 20250313 141001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 -10 5 -0.15 6674000 1024 73.46 6540 6540 6500 8500 4580 6540 6517.58 1.97 0 -17 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1083 5.53 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.41 5620 20241209 16.19 6940 -5.91 20250220 5950 9.75 20250103 9150 -28.63 20240314 5620 16.19 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
5 20250313 131002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 -10 5 -0.15 6674000 1024 73.46 6540 6540 6500 8500 4580 6540 6517.58 1.97 0 -17 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1083 5.53 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.41 5620 20241209 16.19 6940 -5.91 20250220 5950 9.75 20250103 9150 -28.63 20240314 5620 16.19 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
6 20250313 121001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6500 -40 5 -0.61 5988380 919 65.93 6540 6540 6500 8500 4580 6540 6516.19 1.97 0 -19 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1078 5.50 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.73 5620 20241209 15.66 6940 -6.34 20250220 5950 9.24 20250103 9150 -28.96 20240314 5620 15.66 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
7 20250313 111003 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 -10 5 -0.15 2083500 319 22.88 6540 6540 6520 8500 4580 6540 6531.35 1.97 0 -19 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1083 5.53 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.41 5620 20241209 16.19 6940 -5.91 20250220 5950 9.75 20250103 9150 -28.63 20240314 5620 16.19 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
8 20250313 101001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 0 3 0.00 1065820 163 11.69 6540 6540 6520 8500 4580 6540 6538.77 1.97 0 -19 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1085 5.54 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.30 5620 20241209 16.37 6940 -5.76 20250220 5950 9.92 20250103 9150 -28.52 20240314 5620 16.37 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
9 20250313 091004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 0 3 0.00 922140 141 10.11 6540 6540 6540 8500 4580 6540 6540.00 1.97 0 -19 6633 6586 6523 6476 6413 6610 6500 83 1960 500 4570 10 1 16591014 1085 5.54 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.30 5620 20241209 16.37 6940 -5.76 20250220 5950 9.92 20250103 9150 -28.52 20240314 5620 16.37 20241209 0.37 N 228850 500 82 억 326427 N N 0 N 00 N
10 20250312 160956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 20 2 0.31 9075200 1394 38.61 6460 6570 6460 8470 4570 6520 6510.19 1.97 0 -33 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1085 5.54 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.30 5620 20241209 16.37 6940 -5.76 20250220 5950 9.92 20250103 9250 -29.30 20240312 5620 16.37 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
11 20250312 150957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 10 2 0.15 6057820 932 25.82 6460 6570 6460 8470 4570 6520 6499.81 1.97 0 134 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1083 5.53 0.42 12 0.01 1181.00 15443.00 9250 20240312 -29.41 5620 20241209 16.19 6940 -5.91 20250220 5950 9.75 20250103 9250 -29.41 20240312 5620 16.19 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N
12 20250312 140955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 20 2 0.31 4464680 688 19.06 6460 6570 6460 8470 4570 6520 6489.36 1.97 0 132 6653 6586 6523 6456 6393 6555 6425 83 1950 500 4560 10 1 16591014 1085 5.54 0.42 12 0.00 1181.00 15443.00 9250 20240312 -29.30 5620 20241209 16.37 6940 -5.76 20250220 5950 9.92 20250103 9250 -29.30 20240312 5620 16.37 20241209 0.38 N 228850 500 82 억 326460 N N 0 N 00 N