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
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
20250313,161031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-150,5,-2.24,140647220,21363,65.67,6700,6700,6530,8690,4690,6690,6583.68,0.39,0,-5815,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1034,26.91,1.69,12,0.14,243.00,3866.00,11900,20240229,-45.04,5400,20241209,21.11,7030,-6.97,20250225,5900,10.85,20250102,10100,-35.25,20240313,5400,21.11,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250313,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-130,5,-1.94,85999820,13008,39.99,6700,6700,6560,8690,4690,6690,6611.30,0.39,0,-4162,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1037,27.00,1.70,12,0.08,243.00,3866.00,11900,20240229,-44.87,5400,20241209,21.48,7030,-6.69,20250225,5900,11.19,20250102,10100,-35.05,20240313,5400,21.48,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250313,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-130,5,-1.94,76432680,11550,35.50,6700,6700,6560,8690,4690,6690,6617.55,0.39,0,-3300,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1037,27.00,1.70,12,0.07,243.00,3866.00,11900,20240229,-44.87,5400,20241209,21.48,7030,-6.69,20250225,5900,11.19,20250102,10100,-35.05,20240313,5400,21.48,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250313,131032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-100,5,-1.49,68395350,10328,31.75,6700,6700,6580,8690,4690,6690,6622.32,0.39,0,-2814,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1042,27.12,1.70,12,0.07,243.00,3866.00,11900,20240229,-44.62,5400,20241209,22.04,7030,-6.26,20250225,5900,11.69,20250102,10100,-34.75,20240313,5400,22.04,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250313,121031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-20,5,-0.30,54697150,8253,25.37,6700,6700,6590,8690,4690,6690,6627.55,0.39,0,-2310,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1055,27.45,1.73,12,0.05,243.00,3866.00,11900,20240229,-43.95,5400,20241209,23.52,7030,-5.12,20250225,5900,13.05,20250102,10100,-33.96,20240313,5400,23.52,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250313,111033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-70,5,-1.05,33647520,5077,15.61,6700,6700,6590,8690,4690,6690,6627.44,0.39,0,-1676,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1047,27.24,1.71,12,0.03,243.00,3866.00,11900,20240229,-44.37,5400,20241209,22.59,7030,-5.83,20250225,5900,12.20,20250102,10100,-34.46,20240313,5400,22.59,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250313,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-70,5,-1.05,22788910,3432,10.55,6700,6700,6590,8690,4690,6690,6640.13,0.39,0,-2016,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1047,27.24,1.71,12,0.02,243.00,3866.00,11900,20240229,-44.37,5400,20241209,22.59,7030,-5.83,20250225,5900,12.20,20250102,10100,-34.46,20240313,5400,22.59,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250313,091034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,0,3,0.00,2120930,317,0.97,6700,6700,6680,8690,4690,6690,6690.63,0.39,0,-12,6903,6796,6743,6636,6583,6770,6610,79,2000,500,4810,10,1,15809700,1058,27.53,1.73,12,0.00,243.00,3866.00,11900,20240229,-43.78,5400,20241209,23.89,7030,-4.84,20250225,5900,13.39,20250102,10100,-33.76,20240313,5400,23.89,20241209,1.08,N,261200,500,79 억,,62065,N,N,0,N,00,N
20250312,161025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-10,5,-0.15,218901035,32532,76.07,6700,6850,6690,8710,4690,6700,6728.79,0.34,0,10209,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1058,27.53,1.73,12,0.21,243.00,3866.00,11900,20240229,-43.78,5400,20241209,23.89,7030,-4.84,20250225,5900,13.39,20250102,10100,-33.76,20240313,5400,23.89,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6745,45,2,0.67,185627440,27567,64.46,6700,6850,6700,8710,4690,6700,6733.68,0.34,0,10328,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1066,27.76,1.74,12,0.17,243.00,3866.00,11900,20240229,-43.32,5400,20241209,24.91,7030,-4.05,20250225,5900,14.32,20250102,10100,-33.22,20240313,5400,24.91,20241209,1.08,N,261200,500,79 억,,53814,N,N,0,N,00,N
20250312,141024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6760,60,2,0.90,180444500,26799,62.67,6700,6850,6700,8710,4690,6700,6733.25,0.34,0,10628,6846,6772,6656,6582,6466,6810,6620,79,2010,500,4820,10,1,15809700,1069,27.82,1.75,12,0.17,243.00,3866.00,11900,20240229,-43.19,5400,20241209,25.19,7030,-3.84,20250225,5900,14.58,20250102,10100,-33.07,20240313,5400,25.19,20241209,1.08,N,261200,500,79 억,,53814,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 161031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 -150 5 -2.24 140647220 21363 65.67 6700 6700 6530 8690 4690 6690 6583.68 0.39 0 -5815 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1034 26.91 1.69 12 0.14 243.00 3866.00 11900 20240229 -45.04 5400 20241209 21.11 7030 -6.97 20250225 5900 10.85 20250102 10100 -35.25 20240313 5400 21.11 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
3 20250313 151032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 -130 5 -1.94 85999820 13008 39.99 6700 6700 6560 8690 4690 6690 6611.30 0.39 0 -4162 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1037 27.00 1.70 12 0.08 243.00 3866.00 11900 20240229 -44.87 5400 20241209 21.48 7030 -6.69 20250225 5900 11.19 20250102 10100 -35.05 20240313 5400 21.48 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
4 20250313 141032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 -130 5 -1.94 76432680 11550 35.50 6700 6700 6560 8690 4690 6690 6617.55 0.39 0 -3300 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1037 27.00 1.70 12 0.07 243.00 3866.00 11900 20240229 -44.87 5400 20241209 21.48 7030 -6.69 20250225 5900 11.19 20250102 10100 -35.05 20240313 5400 21.48 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
5 20250313 131032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 -100 5 -1.49 68395350 10328 31.75 6700 6700 6580 8690 4690 6690 6622.32 0.39 0 -2814 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1042 27.12 1.70 12 0.07 243.00 3866.00 11900 20240229 -44.62 5400 20241209 22.04 7030 -6.26 20250225 5900 11.69 20250102 10100 -34.75 20240313 5400 22.04 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
6 20250313 121031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 -20 5 -0.30 54697150 8253 25.37 6700 6700 6590 8690 4690 6690 6627.55 0.39 0 -2310 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1055 27.45 1.73 12 0.05 243.00 3866.00 11900 20240229 -43.95 5400 20241209 23.52 7030 -5.12 20250225 5900 13.05 20250102 10100 -33.96 20240313 5400 23.52 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
7 20250313 111033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 -70 5 -1.05 33647520 5077 15.61 6700 6700 6590 8690 4690 6690 6627.44 0.39 0 -1676 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1047 27.24 1.71 12 0.03 243.00 3866.00 11900 20240229 -44.37 5400 20241209 22.59 7030 -5.83 20250225 5900 12.20 20250102 10100 -34.46 20240313 5400 22.59 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
8 20250313 101031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 -70 5 -1.05 22788910 3432 10.55 6700 6700 6590 8690 4690 6690 6640.13 0.39 0 -2016 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1047 27.24 1.71 12 0.02 243.00 3866.00 11900 20240229 -44.37 5400 20241209 22.59 7030 -5.83 20250225 5900 12.20 20250102 10100 -34.46 20240313 5400 22.59 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
9 20250313 091034 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 0 3 0.00 2120930 317 0.97 6700 6700 6680 8690 4690 6690 6690.63 0.39 0 -12 6903 6796 6743 6636 6583 6770 6610 79 2000 500 4810 10 1 15809700 1058 27.53 1.73 12 0.00 243.00 3866.00 11900 20240229 -43.78 5400 20241209 23.89 7030 -4.84 20250225 5900 13.39 20250102 10100 -33.76 20240313 5400 23.89 20241209 1.08 N 261200 500 79 억 62065 N N 0 N 00 N
10 20250312 161025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 -10 5 -0.15 218901035 32532 76.07 6700 6850 6690 8710 4690 6700 6728.79 0.34 0 10209 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1058 27.53 1.73 12 0.21 243.00 3866.00 11900 20240229 -43.78 5400 20241209 23.89 7030 -4.84 20250225 5900 13.39 20250102 10100 -33.76 20240313 5400 23.89 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
11 20250312 151027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6745 45 2 0.67 185627440 27567 64.46 6700 6850 6700 8710 4690 6700 6733.68 0.34 0 10328 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1066 27.76 1.74 12 0.17 243.00 3866.00 11900 20240229 -43.32 5400 20241209 24.91 7030 -4.05 20250225 5900 14.32 20250102 10100 -33.22 20240313 5400 24.91 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N
12 20250312 141024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6760 60 2 0.90 180444500 26799 62.67 6700 6850 6700 8710 4690 6700 6733.25 0.34 0 10628 6846 6772 6656 6582 6466 6810 6620 79 2010 500 4820 10 1 15809700 1069 27.82 1.75 12 0.17 243.00 3866.00 11900 20240229 -43.19 5400 20241209 25.19 7030 -3.84 20250225 5900 14.58 20250102 10100 -33.07 20240313 5400 25.19 20241209 1.08 N 261200 500 79 억 53814 N N 0 N 00 N