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
263690/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
20250312,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,29223060,5302,61.88,5480,5530,5480,7120,3840,5480,5511.66,14.55,0,-36,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.05,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,151029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,28548690,5180,60.46,5480,5530,5480,7120,3840,5480,5511.33,14.55,0,-33,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.05,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,22166730,4016,46.87,5480,5530,5480,7120,3840,5480,5519.60,14.55,0,-34,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.04,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,131028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,22116960,4007,46.77,5480,5530,5480,7120,3840,5480,5519.58,14.55,0,-34,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.04,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,121030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,20,2,0.36,9500340,1722,20.10,5480,5530,5480,7120,3840,5480,5517.04,14.55,0,-34,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,623,6.77,0.76,12,0.02,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5390,2.04,20250311,11240,-51.07,20240509,5140,7.00,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,111022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,40,2,0.73,3321710,602,7.03,5480,5530,5480,7120,3840,5480,5517.79,14.55,0,-34,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,625,6.80,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5390,2.41,20250311,11240,-50.89,20240509,5140,7.39,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,101025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,1599650,290,3.38,5480,5530,5480,7120,3840,5480,5516.03,14.55,0,-34,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.00,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,091032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,0,3,0.00,93160,17,0.20,5480,5480,5480,7120,3840,5480,5480.00,14.55,0,-1,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,621,6.75,0.75,12,0.00,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5390,1.67,20250311,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250311,161019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,0,3,0.00,46925300,8538,85.17,5480,5520,5390,7120,3840,5480,5496.05,14.55,0,-104,5733,5606,5503,5376,5273,5670,5440,57,1640,500,3720,10,1,11325610,621,6.75,0.75,12,0.08,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5390,1.67,20250311,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1647508,N,N,0,N,00,N
20250311,151022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,0,3,0.00,46240310,8413,83.92,5480,5520,5390,7120,3840,5480,5496.29,14.55,0,-101,5733,5606,5503,5376,5273,5670,5440,57,1640,500,3720,10,1,11325610,621,6.75,0.75,12,0.07,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5390,1.67,20250311,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1647508,N,N,0,N,00,N
20250311,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,0,3,0.00,44222140,8043,80.23,5480,5520,5390,7120,3840,5480,5498.21,14.55,0,-89,5733,5606,5503,5376,5273,5670,5440,57,1640,500,3720,10,1,11325610,621,6.75,0.75,12,0.07,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5390,1.67,20250311,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1647508,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 161027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 29223060 5302 61.88 5480 5530 5480 7120 3840 5480 5511.66 14.55 0 -36 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.05 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
3 20250312 151029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 28548690 5180 60.46 5480 5530 5480 7120 3840 5480 5511.33 14.55 0 -33 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.05 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
4 20250312 141026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 22166730 4016 46.87 5480 5530 5480 7120 3840 5480 5519.60 14.55 0 -34 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.04 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
5 20250312 131028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 22116960 4007 46.77 5480 5530 5480 7120 3840 5480 5519.58 14.55 0 -34 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.04 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
6 20250312 121030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 20 2 0.36 9500340 1722 20.10 5480 5530 5480 7120 3840 5480 5517.04 14.55 0 -34 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 623 6.77 0.76 12 0.02 812.00 7272.00 11240 20240509 -51.07 5140 20241115 7.00 7300 -24.66 20250123 5390 2.04 20250311 11240 -51.07 20240509 5140 7.00 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
7 20250312 111022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 40 2 0.73 3321710 602 7.03 5480 5530 5480 7120 3840 5480 5517.79 14.55 0 -34 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 625 6.80 0.76 12 0.01 812.00 7272.00 11240 20240509 -50.89 5140 20241115 7.39 7300 -24.38 20250123 5390 2.41 20250311 11240 -50.89 20240509 5140 7.39 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
8 20250312 101025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 1599650 290 3.38 5480 5530 5480 7120 3840 5480 5516.03 14.55 0 -34 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.00 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
9 20250312 091032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 0 3 0.00 93160 17 0.20 5480 5480 5480 7120 3840 5480 5480.00 14.55 0 -1 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 621 6.75 0.75 12 0.00 812.00 7272.00 11240 20240509 -51.25 5140 20241115 6.61 7300 -24.93 20250123 5390 1.67 20250311 11240 -51.25 20240509 5140 6.61 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
10 20250311 161019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 0 3 0.00 46925300 8538 85.17 5480 5520 5390 7120 3840 5480 5496.05 14.55 0 -104 5733 5606 5503 5376 5273 5670 5440 57 1640 500 3720 10 1 11325610 621 6.75 0.75 12 0.08 812.00 7272.00 11240 20240509 -51.25 5140 20241115 6.61 7300 -24.93 20250123 5390 1.67 20250311 11240 -51.25 20240509 5140 6.61 20241115 0.63 N 263690 500 56 억 1647508 N N 0 N 00 N
11 20250311 151022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 0 3 0.00 46240310 8413 83.92 5480 5520 5390 7120 3840 5480 5496.29 14.55 0 -101 5733 5606 5503 5376 5273 5670 5440 57 1640 500 3720 10 1 11325610 621 6.75 0.75 12 0.07 812.00 7272.00 11240 20240509 -51.25 5140 20241115 6.61 7300 -24.93 20250123 5390 1.67 20250311 11240 -51.25 20240509 5140 6.61 20241115 0.63 N 263690 500 56 억 1647508 N N 0 N 00 N
12 20250311 141025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 0 3 0.00 44222140 8043 80.23 5480 5520 5390 7120 3840 5480 5498.21 14.55 0 -89 5733 5606 5503 5376 5273 5670 5440 57 1640 500 3720 10 1 11325610 621 6.75 0.75 12 0.07 812.00 7272.00 11240 20240509 -51.25 5140 20241115 6.61 7300 -24.93 20250123 5390 1.67 20250311 11240 -51.25 20240509 5140 6.61 20241115 0.63 N 263690 500 56 억 1647508 N N 0 N 00 N