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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053450/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
20250312,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,80,2,1.24,1257953520,191491,115.70,6500,6680,6450,8350,4510,6430,6569.26,7.56,0,1247,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,963,8.47,0.76,12,1.29,769.00,8528.00,8520,20240418,-23.59,4500,20241209,44.67,8020,-18.83,20250226,5310,22.60,20250102,8520,-23.59,20240418,4500,44.67,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,90,2,1.40,1184476410,180205,108.88,6500,6680,6450,8350,4510,6430,6572.94,7.56,0,6167,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,964,8.48,0.76,12,1.22,769.00,8528.00,8520,20240418,-23.47,4500,20241209,44.89,8020,-18.70,20250226,5310,22.79,20250102,8520,-23.47,20240418,4500,44.89,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,150,2,2.33,1072198930,162966,98.46,6500,6680,6450,8350,4510,6430,6579.28,7.56,0,16102,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,973,8.56,0.77,12,1.10,769.00,8528.00,8520,20240418,-22.77,4500,20241209,46.22,8020,-17.96,20250226,5310,23.92,20250102,8520,-22.77,20240418,4500,46.22,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,130530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,160,2,2.49,824170805,124960,75.50,6500,6680,6450,8350,4510,6430,6595.48,7.56,0,3015,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,975,8.57,0.77,12,0.84,769.00,8528.00,8520,20240418,-22.65,4500,20241209,46.44,8020,-17.83,20250226,5310,24.11,20250102,8520,-22.65,20240418,4500,46.44,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,120532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,190,2,2.95,770755515,116862,70.61,6500,6680,6450,8350,4510,6430,6595.43,7.56,0,6790,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,979,8.61,0.78,12,0.79,769.00,8528.00,8520,20240418,-22.30,4500,20241209,47.11,8020,-17.46,20250226,5310,24.67,20250102,8520,-22.30,20240418,4500,47.11,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,110528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,200,2,3.11,660110815,100216,60.55,6500,6680,6450,8350,4510,6430,6586.88,7.56,0,14361,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,981,8.62,0.78,12,0.68,769.00,8528.00,8520,20240418,-22.18,4500,20241209,47.33,8020,-17.33,20250226,5310,24.86,20250102,8520,-22.18,20240418,4500,47.33,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,100530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,220,2,3.42,364649325,55450,33.50,6500,6680,6450,8350,4510,6430,6576.18,7.56,0,-4047,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,984,8.65,0.78,12,0.37,769.00,8528.00,8520,20240418,-21.95,4500,20241209,47.78,8020,-17.08,20250226,5310,25.24,20250102,8520,-21.95,20240418,4500,47.78,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,090532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,60,2,0.93,54826020,8423,5.09,6500,6560,6450,8350,4510,6430,6509.08,7.56,0,-2358,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,960,8.44,0.76,12,0.06,769.00,8528.00,8520,20240418,-23.83,4500,20241209,44.22,8020,-19.08,20250226,5310,22.22,20250102,8520,-23.83,20240418,4500,44.22,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250311,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,-180,5,-2.72,1055207675,165245,107.44,6440,6500,6300,8590,4630,6610,6385.72,7.29,0,32223,7110,6860,6650,6400,6190,6755,6295,74,1980,500,4620,10,1,14792803,951,8.36,0.75,12,1.12,769.00,8528.00,8520,20240418,-24.53,4500,20241209,42.89,8020,-19.83,20250226,5310,21.09,20250102,8520,-24.53,20240418,4500,42.89,20241209,4.49,N,053450,500,73 억,,1079085,N,N,0,N,00,N
20250311,150528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,-200,5,-3.03,992916875,155549,101.13,6440,6500,6300,8590,4630,6610,6383.31,7.29,0,31407,7110,6860,6650,6400,6190,6755,6295,74,1980,500,4620,10,1,14792803,948,8.34,0.75,12,1.05,769.00,8528.00,8520,20240418,-24.77,4500,20241209,42.44,8020,-20.07,20250226,5310,20.72,20250102,8520,-24.77,20240418,4500,42.44,20241209,4.49,N,053450,500,73 억,,1079085,N,N,0,N,00,N
20250311,140528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,-160,5,-2.42,938511365,147055,95.61,6440,6500,6300,8590,4630,6610,6382.04,7.29,0,32793,7110,6860,6650,6400,6190,6755,6295,74,1980,500,4620,10,1,14792803,954,8.39,0.76,12,0.99,769.00,8528.00,8520,20240418,-24.30,4500,20241209,43.33,8020,-19.58,20250226,5310,21.47,20250102,8520,-24.30,20240418,4500,43.33,20241209,4.49,N,053450,500,73 억,,1079085,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 20250312 160530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6510 80 2 1.24 1257953520 191491 115.70 6500 6680 6450 8350 4510 6430 6569.26 7.56 0 1247 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 963 8.47 0.76 12 1.29 769.00 8528.00 8520 20240418 -23.59 4500 20241209 44.67 8020 -18.83 20250226 5310 22.60 20250102 8520 -23.59 20240418 4500 44.67 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
3 20250312 150531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 90 2 1.40 1184476410 180205 108.88 6500 6680 6450 8350 4510 6430 6572.94 7.56 0 6167 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 964 8.48 0.76 12 1.22 769.00 8528.00 8520 20240418 -23.47 4500 20241209 44.89 8020 -18.70 20250226 5310 22.79 20250102 8520 -23.47 20240418 4500 44.89 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
4 20250312 140530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 150 2 2.33 1072198930 162966 98.46 6500 6680 6450 8350 4510 6430 6579.28 7.56 0 16102 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 973 8.56 0.77 12 1.10 769.00 8528.00 8520 20240418 -22.77 4500 20241209 46.22 8020 -17.96 20250226 5310 23.92 20250102 8520 -22.77 20240418 4500 46.22 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
5 20250312 130530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 160 2 2.49 824170805 124960 75.50 6500 6680 6450 8350 4510 6430 6595.48 7.56 0 3015 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 975 8.57 0.77 12 0.84 769.00 8528.00 8520 20240418 -22.65 4500 20241209 46.44 8020 -17.83 20250226 5310 24.11 20250102 8520 -22.65 20240418 4500 46.44 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
6 20250312 120532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 190 2 2.95 770755515 116862 70.61 6500 6680 6450 8350 4510 6430 6595.43 7.56 0 6790 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 979 8.61 0.78 12 0.79 769.00 8528.00 8520 20240418 -22.30 4500 20241209 47.11 8020 -17.46 20250226 5310 24.67 20250102 8520 -22.30 20240418 4500 47.11 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
7 20250312 110528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 200 2 3.11 660110815 100216 60.55 6500 6680 6450 8350 4510 6430 6586.88 7.56 0 14361 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 981 8.62 0.78 12 0.68 769.00 8528.00 8520 20240418 -22.18 4500 20241209 47.33 8020 -17.33 20250226 5310 24.86 20250102 8520 -22.18 20240418 4500 47.33 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
8 20250312 100530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 220 2 3.42 364649325 55450 33.50 6500 6680 6450 8350 4510 6430 6576.18 7.56 0 -4047 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 984 8.65 0.78 12 0.37 769.00 8528.00 8520 20240418 -21.95 4500 20241209 47.78 8020 -17.08 20250226 5310 25.24 20250102 8520 -21.95 20240418 4500 47.78 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
9 20250312 090532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6490 60 2 0.93 54826020 8423 5.09 6500 6560 6450 8350 4510 6430 6509.08 7.56 0 -2358 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 960 8.44 0.76 12 0.06 769.00 8528.00 8520 20240418 -23.83 4500 20241209 44.22 8020 -19.08 20250226 5310 22.22 20250102 8520 -23.83 20240418 4500 44.22 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
10 20250311 160525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6430 -180 5 -2.72 1055207675 165245 107.44 6440 6500 6300 8590 4630 6610 6385.72 7.29 0 32223 7110 6860 6650 6400 6190 6755 6295 74 1980 500 4620 10 1 14792803 951 8.36 0.75 12 1.12 769.00 8528.00 8520 20240418 -24.53 4500 20241209 42.89 8020 -19.83 20250226 5310 21.09 20250102 8520 -24.53 20240418 4500 42.89 20241209 4.49 N 053450 500 73 억 1079085 N N 0 N 00 N
11 20250311 150528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6410 -200 5 -3.03 992916875 155549 101.13 6440 6500 6300 8590 4630 6610 6383.31 7.29 0 31407 7110 6860 6650 6400 6190 6755 6295 74 1980 500 4620 10 1 14792803 948 8.34 0.75 12 1.05 769.00 8528.00 8520 20240418 -24.77 4500 20241209 42.44 8020 -20.07 20250226 5310 20.72 20250102 8520 -24.77 20240418 4500 42.44 20241209 4.49 N 053450 500 73 억 1079085 N N 0 N 00 N
12 20250311 140528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 -160 5 -2.42 938511365 147055 95.61 6440 6500 6300 8590 4630 6610 6382.04 7.29 0 32793 7110 6860 6650 6400 6190 6755 6295 74 1980 500 4620 10 1 14792803 954 8.39 0.76 12 0.99 769.00 8528.00 8520 20240418 -24.30 4500 20241209 43.33 8020 -19.58 20250226 5310 21.47 20250102 8520 -24.30 20240418 4500 43.33 20241209 4.49 N 053450 500 73 억 1079085 N N 0 N 00 N