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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-60,5,-0.91,94736025,14568,78.52,6600,6600,6400,8560,4620,6590,6503.02,0.51,0,2266,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1032,26.87,1.69,12,0.09,243.00,3866.00,10100,20240313,-35.35,5400,20241209,20.93,7030,-7.11,20250225,5900,10.68,20250102,9500,-31.26,20240429,5400,20.93,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250321,151052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-80,5,-1.21,87260155,13422,72.34,6600,6600,6400,8560,4620,6590,6501.28,0.51,0,2728,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1029,26.79,1.68,12,0.08,243.00,3866.00,10100,20240313,-35.54,5400,20241209,20.56,7030,-7.40,20250225,5900,10.34,20250102,9500,-31.47,20240429,5400,20.56,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250321,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,-70,5,-1.06,77039015,11849,63.87,6600,6600,6400,8560,4620,6590,6501.73,0.51,0,2704,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1031,26.83,1.69,12,0.07,243.00,3866.00,10100,20240313,-35.45,5400,20241209,20.74,7030,-7.25,20250225,5900,10.51,20250102,9500,-31.37,20240429,5400,20.74,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250321,131054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-50,5,-0.76,68254670,10499,56.59,6600,6600,6400,8560,4620,6590,6501.06,0.51,0,2244,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1034,26.91,1.69,12,0.07,243.00,3866.00,10100,20240313,-35.25,5400,20241209,21.11,7030,-6.97,20250225,5900,10.85,20250102,9500,-31.16,20240429,5400,21.11,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250321,121054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-50,5,-0.76,54082350,8320,44.84,6600,6600,6400,8560,4620,6590,6500.28,0.51,0,471,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1034,26.91,1.69,12,0.05,243.00,3866.00,10100,20240313,-35.25,5400,20241209,21.11,7030,-6.97,20250225,5900,10.85,20250102,9500,-31.16,20240429,5400,21.11,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250321,111053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-30,5,-0.46,44752770,6893,37.15,6600,6600,6400,8560,4620,6590,6492.50,0.51,0,635,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1037,27.00,1.70,12,0.04,243.00,3866.00,10100,20240313,-35.05,5400,20241209,21.48,7030,-6.69,20250225,5900,11.19,20250102,9500,-30.95,20240429,5400,21.48,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250321,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,-110,5,-1.67,30522000,4704,25.35,6600,6600,6400,8560,4620,6590,6488.52,0.51,0,-105,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1024,26.67,1.68,12,0.03,243.00,3866.00,10100,20240313,-35.84,5400,20241209,20.00,7030,-7.82,20250225,5900,9.83,20250102,9500,-31.79,20240429,5400,20.00,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250321,091101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,10,2,0.15,3260500,495,2.67,6600,6600,6570,8560,4620,6590,6586.87,0.51,0,-464,6776,6682,6586,6492,6396,6730,6540,79,1970,500,4740,10,1,15809700,1043,27.16,1.71,12,0.00,243.00,3866.00,10100,20240313,-34.65,5400,20241209,22.22,7030,-6.12,20250225,5900,11.86,20250102,9500,-30.53,20240429,5400,22.22,20241209,1.05,N,261200,500,79 억,,81006,N,N,0,N,00,N
20250320,161706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,10,2,0.15,121706515,18541,188.10,6570,6680,6490,8550,4610,6580,6564.18,0.55,0,-5431,6666,6622,6556,6512,6446,6590,6480,79,1970,500,4730,10,1,15809700,1042,27.12,1.70,12,0.12,243.00,3866.00,10100,20240313,-34.75,5400,20241209,22.04,7030,-6.26,20250225,5900,11.69,20250102,9560,-31.07,20240320,5400,22.04,20241209,1.03,N,261200,500,79 억,,86474,N,N,0,N,00,N
20250320,151050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,-30,5,-0.46,115694360,17624,178.80,6570,6680,6490,8550,4610,6580,6564.59,0.55,0,-4956,6666,6622,6556,6512,6446,6590,6480,79,1970,500,4730,10,1,15809700,1036,26.95,1.69,12,0.11,243.00,3866.00,10100,20240313,-35.15,5400,20241209,21.30,7030,-6.83,20250225,5900,11.02,20250102,9560,-31.49,20240320,5400,21.30,20241209,1.03,N,261200,500,79 억,,86474,N,N,0,N,00,N
20250320,141054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-40,5,-0.61,104405890,15902,161.33,6570,6680,6490,8550,4610,6580,6565.58,0.55,0,-4263,6666,6622,6556,6512,6446,6590,6480,79,1970,500,4730,10,1,15809700,1034,26.91,1.69,12,0.10,243.00,3866.00,10100,20240313,-35.25,5400,20241209,21.11,7030,-6.97,20250225,5900,10.85,20250102,9560,-31.59,20240320,5400,21.11,20241209,1.03,N,261200,500,79 억,,86474,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 20250321 161107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 -60 5 -0.91 94736025 14568 78.52 6600 6600 6400 8560 4620 6590 6503.02 0.51 0 2266 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1032 26.87 1.69 12 0.09 243.00 3866.00 10100 20240313 -35.35 5400 20241209 20.93 7030 -7.11 20250225 5900 10.68 20250102 9500 -31.26 20240429 5400 20.93 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
3 20250321 151052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6510 -80 5 -1.21 87260155 13422 72.34 6600 6600 6400 8560 4620 6590 6501.28 0.51 0 2728 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1029 26.79 1.68 12 0.08 243.00 3866.00 10100 20240313 -35.54 5400 20241209 20.56 7030 -7.40 20250225 5900 10.34 20250102 9500 -31.47 20240429 5400 20.56 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
4 20250321 141052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 -70 5 -1.06 77039015 11849 63.87 6600 6600 6400 8560 4620 6590 6501.73 0.51 0 2704 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1031 26.83 1.69 12 0.07 243.00 3866.00 10100 20240313 -35.45 5400 20241209 20.74 7030 -7.25 20250225 5900 10.51 20250102 9500 -31.37 20240429 5400 20.74 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
5 20250321 131054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 -50 5 -0.76 68254670 10499 56.59 6600 6600 6400 8560 4620 6590 6501.06 0.51 0 2244 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1034 26.91 1.69 12 0.07 243.00 3866.00 10100 20240313 -35.25 5400 20241209 21.11 7030 -6.97 20250225 5900 10.85 20250102 9500 -31.16 20240429 5400 21.11 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
6 20250321 121054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 -50 5 -0.76 54082350 8320 44.84 6600 6600 6400 8560 4620 6590 6500.28 0.51 0 471 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1034 26.91 1.69 12 0.05 243.00 3866.00 10100 20240313 -35.25 5400 20241209 21.11 7030 -6.97 20250225 5900 10.85 20250102 9500 -31.16 20240429 5400 21.11 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
7 20250321 111053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 -30 5 -0.46 44752770 6893 37.15 6600 6600 6400 8560 4620 6590 6492.50 0.51 0 635 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1037 27.00 1.70 12 0.04 243.00 3866.00 10100 20240313 -35.05 5400 20241209 21.48 7030 -6.69 20250225 5900 11.19 20250102 9500 -30.95 20240429 5400 21.48 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
8 20250321 101055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6480 -110 5 -1.67 30522000 4704 25.35 6600 6600 6400 8560 4620 6590 6488.52 0.51 0 -105 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1024 26.67 1.68 12 0.03 243.00 3866.00 10100 20240313 -35.84 5400 20241209 20.00 7030 -7.82 20250225 5900 9.83 20250102 9500 -31.79 20240429 5400 20.00 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
9 20250321 091101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6600 10 2 0.15 3260500 495 2.67 6600 6600 6570 8560 4620 6590 6586.87 0.51 0 -464 6776 6682 6586 6492 6396 6730 6540 79 1970 500 4740 10 1 15809700 1043 27.16 1.71 12 0.00 243.00 3866.00 10100 20240313 -34.65 5400 20241209 22.22 7030 -6.12 20250225 5900 11.86 20250102 9500 -30.53 20240429 5400 22.22 20241209 1.05 N 261200 500 79 억 81006 N N 0 N 00 N
10 20250320 161706 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 10 2 0.15 121706515 18541 188.10 6570 6680 6490 8550 4610 6580 6564.18 0.55 0 -5431 6666 6622 6556 6512 6446 6590 6480 79 1970 500 4730 10 1 15809700 1042 27.12 1.70 12 0.12 243.00 3866.00 10100 20240313 -34.75 5400 20241209 22.04 7030 -6.26 20250225 5900 11.69 20250102 9560 -31.07 20240320 5400 22.04 20241209 1.03 N 261200 500 79 억 86474 N N 0 N 00 N
11 20250320 151050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6550 -30 5 -0.46 115694360 17624 178.80 6570 6680 6490 8550 4610 6580 6564.59 0.55 0 -4956 6666 6622 6556 6512 6446 6590 6480 79 1970 500 4730 10 1 15809700 1036 26.95 1.69 12 0.11 243.00 3866.00 10100 20240313 -35.15 5400 20241209 21.30 7030 -6.83 20250225 5900 11.02 20250102 9560 -31.49 20240320 5400 21.30 20241209 1.03 N 261200 500 79 억 86474 N N 0 N 00 N
12 20250320 141054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 -40 5 -0.61 104405890 15902 161.33 6570 6680 6490 8550 4610 6580 6565.58 0.55 0 -4263 6666 6622 6556 6512 6446 6590 6480 79 1970 500 4730 10 1 15809700 1034 26.91 1.69 12 0.10 243.00 3866.00 10100 20240313 -35.25 5400 20241209 21.11 7030 -6.97 20250225 5900 10.85 20250102 9560 -31.59 20240320 5400 21.11 20241209 1.03 N 261200 500 79 억 86474 N N 0 N 00 N