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
057540/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
20250312,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,-15,5,-1.90,1029953645,1312123,11.85,788,806,775,1027,553,790,784.94,0.55,0,106396,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,476,59.62,0.45,12,2.14,13.00,1726.00,1188,20240611,-34.76,653,20241115,18.68,856,-9.46,20250311,697,11.19,20250203,1188,-34.76,20240611,653,18.68,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,-9,5,-1.14,916064014,1165562,10.53,788,806,775,1027,553,790,785.93,0.55,0,105579,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,480,60.08,0.45,12,1.90,13.00,1726.00,1188,20240611,-34.26,653,20241115,19.60,856,-8.76,20250311,697,12.05,20250203,1188,-34.26,20240611,653,19.60,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,782,-8,5,-1.01,870613798,1107528,10.00,788,806,775,1027,553,790,786.07,0.55,0,106973,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,481,60.15,0.45,12,1.80,13.00,1726.00,1188,20240611,-34.18,653,20241115,19.75,856,-8.64,20250311,697,12.20,20250203,1188,-34.18,20240611,653,19.75,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,130540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,-7,5,-0.89,806674592,1025798,9.26,788,806,775,1027,553,790,786.37,0.55,0,112210,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,481,60.23,0.45,12,1.67,13.00,1726.00,1188,20240611,-34.09,653,20241115,19.91,856,-8.53,20250311,697,12.34,20250203,1188,-34.09,20240611,653,19.91,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,120542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,782,-8,5,-1.01,749117105,952534,8.60,788,806,775,1027,553,790,786.43,0.55,0,117187,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,481,60.15,0.45,12,1.55,13.00,1726.00,1188,20240611,-34.18,653,20241115,19.75,856,-8.64,20250311,697,12.20,20250203,1188,-34.18,20240611,653,19.75,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,110538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-6,5,-0.76,667560190,848052,7.66,788,806,775,1027,553,790,787.16,0.55,0,103491,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,482,60.31,0.45,12,1.38,13.00,1726.00,1188,20240611,-34.01,653,20241115,20.06,856,-8.41,20250311,697,12.48,20250203,1188,-34.01,20240611,653,20.06,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,100540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,-2,5,-0.25,609317380,773879,6.99,788,806,775,1027,553,790,787.34,0.55,0,88917,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,484,60.62,0.46,12,1.26,13.00,1726.00,1188,20240611,-33.67,653,20241115,20.67,856,-7.94,20250311,697,13.06,20250203,1188,-33.67,20240611,653,20.67,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,090542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,794,4,2,0.51,144539168,183519,1.66,788,800,780,1027,553,790,787.55,0.55,0,42226,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,488,61.08,0.46,12,0.30,13.00,1726.00,1188,20240611,-33.16,653,20241115,21.59,856,-7.24,20250311,697,13.92,20250203,1188,-33.16,20240611,653,21.59,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250311,160535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,790,69,2,9.57,8976433495,10997596,2731.62,790,856,780,937,505,721,816.36,0.91,0,-208564,733,726,718,711,703,730,715,307,216,500,500,1,1,61449355,485,60.77,0.46,12,17.90,13.00,1726.00,1188,20240611,-33.50,653,20241115,20.98,856,-7.71,20250311,697,13.34,20250203,1188,-33.50,20240611,653,20.98,20241115,2.70,N,057540,500,307 억,,559275,N,N,0,N,00,N
20250311,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,803,82,2,11.37,8667025380,10607444,2634.71,790,856,789,937,505,721,817.17,0.91,0,-225626,733,726,718,711,703,730,715,307,216,500,500,1,1,61449355,493,61.77,0.47,12,17.26,13.00,1726.00,1188,20240611,-32.41,653,20241115,22.97,856,-6.19,20250311,697,15.21,20250203,1188,-32.41,20240611,653,22.97,20241115,2.70,N,057540,500,307 억,,559275,N,N,0,N,00,N
20250311,140539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,805,84,2,11.65,8027697594,9819004,2438.87,790,856,789,937,505,721,817.68,0.91,0,-226728,733,726,718,711,703,730,715,307,216,500,500,1,1,61449355,495,61.92,0.47,12,15.98,13.00,1726.00,1188,20240611,-32.24,653,20241115,23.28,856,-5.96,20250311,697,15.49,20250203,1188,-32.24,20240611,653,23.28,20241115,2.70,N,057540,500,307 억,,559275,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 160540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 775 -15 5 -1.90 1029953645 1312123 11.85 788 806 775 1027 553 790 784.94 0.55 0 106396 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 476 59.62 0.45 12 2.14 13.00 1726.00 1188 20240611 -34.76 653 20241115 18.68 856 -9.46 20250311 697 11.19 20250203 1188 -34.76 20240611 653 18.68 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
3 20250312 150541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 781 -9 5 -1.14 916064014 1165562 10.53 788 806 775 1027 553 790 785.93 0.55 0 105579 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 480 60.08 0.45 12 1.90 13.00 1726.00 1188 20240611 -34.26 653 20241115 19.60 856 -8.76 20250311 697 12.05 20250203 1188 -34.26 20240611 653 19.60 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
4 20250312 140540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 782 -8 5 -1.01 870613798 1107528 10.00 788 806 775 1027 553 790 786.07 0.55 0 106973 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 481 60.15 0.45 12 1.80 13.00 1726.00 1188 20240611 -34.18 653 20241115 19.75 856 -8.64 20250311 697 12.20 20250203 1188 -34.18 20240611 653 19.75 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
5 20250312 130540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 783 -7 5 -0.89 806674592 1025798 9.26 788 806 775 1027 553 790 786.37 0.55 0 112210 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 481 60.23 0.45 12 1.67 13.00 1726.00 1188 20240611 -34.09 653 20241115 19.91 856 -8.53 20250311 697 12.34 20250203 1188 -34.09 20240611 653 19.91 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
6 20250312 120542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 782 -8 5 -1.01 749117105 952534 8.60 788 806 775 1027 553 790 786.43 0.55 0 117187 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 481 60.15 0.45 12 1.55 13.00 1726.00 1188 20240611 -34.18 653 20241115 19.75 856 -8.64 20250311 697 12.20 20250203 1188 -34.18 20240611 653 19.75 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
7 20250312 110538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 -6 5 -0.76 667560190 848052 7.66 788 806 775 1027 553 790 787.16 0.55 0 103491 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 482 60.31 0.45 12 1.38 13.00 1726.00 1188 20240611 -34.01 653 20241115 20.06 856 -8.41 20250311 697 12.48 20250203 1188 -34.01 20240611 653 20.06 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
8 20250312 100540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 788 -2 5 -0.25 609317380 773879 6.99 788 806 775 1027 553 790 787.34 0.55 0 88917 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 484 60.62 0.46 12 1.26 13.00 1726.00 1188 20240611 -33.67 653 20241115 20.67 856 -7.94 20250311 697 13.06 20250203 1188 -33.67 20240611 653 20.67 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
9 20250312 090542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 794 4 2 0.51 144539168 183519 1.66 788 800 780 1027 553 790 787.55 0.55 0 42226 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 488 61.08 0.46 12 0.30 13.00 1726.00 1188 20240611 -33.16 653 20241115 21.59 856 -7.24 20250311 697 13.92 20250203 1188 -33.16 20240611 653 21.59 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
10 20250311 160535 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 790 69 2 9.57 8976433495 10997596 2731.62 790 856 780 937 505 721 816.36 0.91 0 -208564 733 726 718 711 703 730 715 307 216 500 500 1 1 61449355 485 60.77 0.46 12 17.90 13.00 1726.00 1188 20240611 -33.50 653 20241115 20.98 856 -7.71 20250311 697 13.34 20250203 1188 -33.50 20240611 653 20.98 20241115 2.70 N 057540 500 307 억 559275 N N 0 N 00 N
11 20250311 150538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 803 82 2 11.37 8667025380 10607444 2634.71 790 856 789 937 505 721 817.17 0.91 0 -225626 733 726 718 711 703 730 715 307 216 500 500 1 1 61449355 493 61.77 0.47 12 17.26 13.00 1726.00 1188 20240611 -32.41 653 20241115 22.97 856 -6.19 20250311 697 15.21 20250203 1188 -32.41 20240611 653 22.97 20241115 2.70 N 057540 500 307 억 559275 N N 0 N 00 N
12 20250311 140539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 805 84 2 11.65 8027697594 9819004 2438.87 790 856 789 937 505 721 817.68 0.91 0 -226728 733 726 718 711 703 730 715 307 216 500 500 1 1 61449355 495 61.92 0.47 12 15.98 13.00 1726.00 1188 20240611 -32.24 653 20241115 23.28 856 -5.96 20250311 697 15.49 20250203 1188 -32.24 20240611 653 23.28 20241115 2.70 N 057540 500 307 억 559275 N N 0 N 00 N