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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,10,2,1.31,229649261,296930,108.21,767,779,767,995,537,766,773.35,0.97,0,39138,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.69,0.45,12,0.48,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250318,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,10,2,1.31,194752627,251943,91.81,767,779,767,995,537,766,773.00,0.97,0,20261,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.69,0.45,12,0.41,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250318,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,10,2,1.31,166161844,215118,78.39,767,779,767,995,537,766,772.42,0.97,0,15781,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.69,0.45,12,0.35,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250318,130550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,11,2,1.44,140446610,181952,66.31,767,779,767,995,537,766,771.89,0.97,0,11774,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.77,0.45,12,0.30,13.00,1726.00,1188,20240611,-34.60,653,20241115,18.99,856,-9.23,20250311,697,11.48,20250203,1188,-34.60,20240611,653,18.99,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250318,120550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,10,2,1.31,124644084,161561,58.88,767,779,767,995,537,766,771.50,0.97,0,12115,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.69,0.45,12,0.26,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250318,110549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,11,2,1.44,106294178,137880,50.25,767,779,767,995,537,766,770.92,0.97,0,11609,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,477,59.77,0.45,12,0.22,13.00,1726.00,1188,20240611,-34.60,653,20241115,18.99,856,-9.23,20250311,697,11.48,20250203,1188,-34.60,20240611,653,18.99,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250318,100551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,770,4,2,0.52,91427249,118698,43.26,767,777,767,995,537,766,770.25,0.97,0,9423,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,473,59.23,0.45,12,0.19,13.00,1726.00,1188,20240611,-35.19,653,20241115,17.92,856,-10.05,20250311,697,10.47,20250203,1188,-35.19,20240611,653,17.92,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250318,090552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,3,2,0.39,31258612,40685,14.83,767,774,767,995,537,766,768.31,0.97,0,6143,786,775,769,758,752,773,756,307,229,500,530,1,1,61449355,473,59.15,0.45,12,0.07,13.00,1726.00,1188,20240611,-35.27,653,20241115,17.76,856,-10.16,20250311,697,10.33,20250203,1188,-35.27,20240611,653,17.76,20241115,2.96,N,057540,500,307 억,,597815,N,N,0,N,00,N
20250317,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,766,-10,5,-1.29,208784106,272062,88.43,777,780,763,1008,544,776,767.41,0.87,0,24651,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,471,58.92,0.44,12,0.44,13.00,1726.00,1188,20240611,-35.52,653,20241115,17.30,856,-10.51,20250311,697,9.90,20250203,1188,-35.52,20240611,653,17.30,20241115,2.83,N,057540,500,307 억,,537164,N,N,0,N,00,N
20250317,150548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,-7,5,-0.90,178756649,232806,75.67,777,780,763,1008,544,776,767.84,0.87,0,16363,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,473,59.15,0.45,12,0.38,13.00,1726.00,1188,20240611,-35.27,653,20241115,17.76,856,-10.16,20250311,697,10.33,20250203,1188,-35.27,20240611,653,17.76,20241115,2.83,N,057540,500,307 억,,537164,N,N,0,N,00,N
20250317,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,-7,5,-0.90,170988590,222697,72.38,777,780,763,1008,544,776,767.81,0.87,0,16269,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,473,59.15,0.45,12,0.36,13.00,1726.00,1188,20240611,-35.27,653,20241115,17.76,856,-10.16,20250311,697,10.33,20250203,1188,-35.27,20240611,653,17.76,20241115,2.83,N,057540,500,307 억,,537164,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 20250318 160549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 10 2 1.31 229649261 296930 108.21 767 779 767 995 537 766 773.35 0.97 0 39138 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 477 59.69 0.45 12 0.48 13.00 1726.00 1188 20240611 -34.68 653 20241115 18.84 856 -9.35 20250311 697 11.33 20250203 1188 -34.68 20240611 653 18.84 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
3 20250318 150552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 10 2 1.31 194752627 251943 91.81 767 779 767 995 537 766 773.00 0.97 0 20261 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 477 59.69 0.45 12 0.41 13.00 1726.00 1188 20240611 -34.68 653 20241115 18.84 856 -9.35 20250311 697 11.33 20250203 1188 -34.68 20240611 653 18.84 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
4 20250318 140551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 10 2 1.31 166161844 215118 78.39 767 779 767 995 537 766 772.42 0.97 0 15781 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 477 59.69 0.45 12 0.35 13.00 1726.00 1188 20240611 -34.68 653 20241115 18.84 856 -9.35 20250311 697 11.33 20250203 1188 -34.68 20240611 653 18.84 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
5 20250318 130550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 777 11 2 1.44 140446610 181952 66.31 767 779 767 995 537 766 771.89 0.97 0 11774 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 477 59.77 0.45 12 0.30 13.00 1726.00 1188 20240611 -34.60 653 20241115 18.99 856 -9.23 20250311 697 11.48 20250203 1188 -34.60 20240611 653 18.99 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
6 20250318 120550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 10 2 1.31 124644084 161561 58.88 767 779 767 995 537 766 771.50 0.97 0 12115 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 477 59.69 0.45 12 0.26 13.00 1726.00 1188 20240611 -34.68 653 20241115 18.84 856 -9.35 20250311 697 11.33 20250203 1188 -34.68 20240611 653 18.84 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
7 20250318 110549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 777 11 2 1.44 106294178 137880 50.25 767 779 767 995 537 766 770.92 0.97 0 11609 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 477 59.77 0.45 12 0.22 13.00 1726.00 1188 20240611 -34.60 653 20241115 18.99 856 -9.23 20250311 697 11.48 20250203 1188 -34.60 20240611 653 18.99 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
8 20250318 100551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 770 4 2 0.52 91427249 118698 43.26 767 777 767 995 537 766 770.25 0.97 0 9423 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 473 59.23 0.45 12 0.19 13.00 1726.00 1188 20240611 -35.19 653 20241115 17.92 856 -10.05 20250311 697 10.47 20250203 1188 -35.19 20240611 653 17.92 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
9 20250318 090552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 3 2 0.39 31258612 40685 14.83 767 774 767 995 537 766 768.31 0.97 0 6143 786 775 769 758 752 773 756 307 229 500 530 1 1 61449355 473 59.15 0.45 12 0.07 13.00 1726.00 1188 20240611 -35.27 653 20241115 17.76 856 -10.16 20250311 697 10.33 20250203 1188 -35.27 20240611 653 17.76 20241115 2.96 N 057540 500 307 억 597815 N N 0 N 00 N
10 20250317 160549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 766 -10 5 -1.29 208784106 272062 88.43 777 780 763 1008 544 776 767.41 0.87 0 24651 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 471 58.92 0.44 12 0.44 13.00 1726.00 1188 20240611 -35.52 653 20241115 17.30 856 -10.51 20250311 697 9.90 20250203 1188 -35.52 20240611 653 17.30 20241115 2.83 N 057540 500 307 억 537164 N N 0 N 00 N
11 20250317 150548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 -7 5 -0.90 178756649 232806 75.67 777 780 763 1008 544 776 767.84 0.87 0 16363 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 473 59.15 0.45 12 0.38 13.00 1726.00 1188 20240611 -35.27 653 20241115 17.76 856 -10.16 20250311 697 10.33 20250203 1188 -35.27 20240611 653 17.76 20241115 2.83 N 057540 500 307 억 537164 N N 0 N 00 N
12 20250317 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 -7 5 -0.90 170988590 222697 72.38 777 780 763 1008 544 776 767.81 0.87 0 16269 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 473 59.15 0.45 12 0.36 13.00 1726.00 1188 20240611 -35.27 653 20241115 17.76 856 -10.16 20250311 697 10.33 20250203 1188 -35.27 20240611 653 17.76 20241115 2.83 N 057540 500 307 억 537164 N N 0 N 00 N