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
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
20250318,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,-120,5,-2.18,71805840,13291,113.90,5500,5500,5370,7150,3850,5500,5402.59,14.60,0,26,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,609,6.63,0.74,12,0.12,812.00,7272.00,11240,20240509,-52.14,5140,20241115,4.67,7300,-26.30,20250123,5370,0.19,20250318,11240,-52.14,20240509,5140,4.67,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250318,151050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-90,5,-1.64,63389930,11727,100.50,5500,5500,5370,7150,3850,5500,5405.47,14.60,0,89,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,613,6.66,0.74,12,0.10,812.00,7272.00,11240,20240509,-51.87,5140,20241115,5.25,7300,-25.89,20250123,5370,0.74,20250318,11240,-51.87,20240509,5140,5.25,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250318,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-80,5,-1.45,52539130,9711,83.22,5500,5500,5380,7150,3850,5500,5410.27,14.60,0,68,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,614,6.67,0.75,12,0.09,812.00,7272.00,11240,20240509,-51.78,5140,20241115,5.45,7300,-25.75,20250123,5380,0.74,20250318,11240,-51.78,20240509,5140,5.45,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250318,131045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-110,5,-2.00,40977310,7566,64.84,5500,5500,5390,7150,3850,5500,5415.98,14.60,0,212,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,610,6.64,0.74,12,0.07,812.00,7272.00,11240,20240509,-52.05,5140,20241115,4.86,7300,-26.16,20250123,5390,0.00,20250318,11240,-52.05,20240509,5140,4.86,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250318,121048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,-70,5,-1.27,28893480,5330,45.68,5500,5500,5390,7150,3850,5500,5420.92,14.60,0,137,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,615,6.69,0.75,12,0.05,812.00,7272.00,11240,20240509,-51.69,5140,20241115,5.64,7300,-25.62,20250123,5390,0.74,20250318,11240,-51.69,20240509,5140,5.64,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250318,111046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-110,5,-2.00,27385040,5052,43.29,5500,5500,5390,7150,3850,5500,5420.63,14.60,0,135,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,610,6.64,0.74,12,0.04,812.00,7272.00,11240,20240509,-52.05,5140,20241115,4.86,7300,-26.16,20250123,5390,0.00,20250318,11240,-52.05,20240509,5140,4.86,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250318,101048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-40,5,-0.73,2193170,401,3.44,5500,5500,5440,7150,3850,5500,5469.25,14.60,0,-7,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,618,6.72,0.75,12,0.00,812.00,7272.00,11240,20240509,-51.42,5140,20241115,6.23,7300,-25.21,20250123,5390,1.30,20250311,11240,-51.42,20240509,5140,6.23,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250318,091051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,0,3,0.00,38500,7,0.06,5500,5500,5500,7150,3850,5500,5500.00,14.60,0,-7,5620,5560,5480,5420,5340,5520,5380,57,1650,500,3740,10,1,11325610,623,6.77,0.76,12,0.00,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5390,2.04,20250311,11240,-51.07,20240509,5140,7.00,20241115,0.67,N,263690,500,56 억,,1653758,N,N,0,N,00,N
20250317,161043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-30,5,-0.54,63665230,11669,523.04,5540,5540,5400,7180,3880,5530,5455.93,14.60,0,85,5583,5556,5513,5486,5443,5570,5500,57,1650,500,3760,10,1,11325610,623,6.77,0.76,12,0.10,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5390,2.04,20250311,11240,-51.07,20240509,5140,7.00,20241115,0.67,N,263690,500,56 억,,1653674,N,N,0,N,00,N
20250317,151042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-80,5,-1.45,58484230,10727,480.82,5540,5540,5400,7180,3880,5530,5452.06,14.60,0,515,5583,5556,5513,5486,5443,5570,5500,57,1650,500,3760,10,1,11325610,617,6.71,0.75,12,0.09,812.00,7272.00,11240,20240509,-51.51,5140,20241115,6.03,7300,-25.34,20250123,5390,1.11,20250311,11240,-51.51,20240509,5140,6.03,20241115,0.67,N,263690,500,56 억,,1653674,N,N,0,N,00,N
20250317,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-90,5,-1.63,57619080,10568,473.69,5540,5540,5400,7180,3880,5530,5452.22,14.60,0,515,5583,5556,5513,5486,5443,5570,5500,57,1650,500,3760,10,1,11325610,616,6.70,0.75,12,0.09,812.00,7272.00,11240,20240509,-51.60,5140,20241115,5.84,7300,-25.48,20250123,5390,0.93,20250311,11240,-51.60,20240509,5140,5.84,20241115,0.67,N,263690,500,56 억,,1653674,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 161045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5380 -120 5 -2.18 71805840 13291 113.90 5500 5500 5370 7150 3850 5500 5402.59 14.60 0 26 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 609 6.63 0.74 12 0.12 812.00 7272.00 11240 20240509 -52.14 5140 20241115 4.67 7300 -26.30 20250123 5370 0.19 20250318 11240 -52.14 20240509 5140 4.67 20241115 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
3 20250318 151050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 -90 5 -1.64 63389930 11727 100.50 5500 5500 5370 7150 3850 5500 5405.47 14.60 0 89 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 613 6.66 0.74 12 0.10 812.00 7272.00 11240 20240509 -51.87 5140 20241115 5.25 7300 -25.89 20250123 5370 0.74 20250318 11240 -51.87 20240509 5140 5.25 20241115 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
4 20250318 141047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5420 -80 5 -1.45 52539130 9711 83.22 5500 5500 5380 7150 3850 5500 5410.27 14.60 0 68 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 614 6.67 0.75 12 0.09 812.00 7272.00 11240 20240509 -51.78 5140 20241115 5.45 7300 -25.75 20250123 5380 0.74 20250318 11240 -51.78 20240509 5140 5.45 20241115 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
5 20250318 131045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5390 -110 5 -2.00 40977310 7566 64.84 5500 5500 5390 7150 3850 5500 5415.98 14.60 0 212 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 610 6.64 0.74 12 0.07 812.00 7272.00 11240 20240509 -52.05 5140 20241115 4.86 7300 -26.16 20250123 5390 0.00 20250318 11240 -52.05 20240509 5140 4.86 20241115 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
6 20250318 121048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5430 -70 5 -1.27 28893480 5330 45.68 5500 5500 5390 7150 3850 5500 5420.92 14.60 0 137 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 615 6.69 0.75 12 0.05 812.00 7272.00 11240 20240509 -51.69 5140 20241115 5.64 7300 -25.62 20250123 5390 0.74 20250318 11240 -51.69 20240509 5140 5.64 20241115 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
7 20250318 111046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5390 -110 5 -2.00 27385040 5052 43.29 5500 5500 5390 7150 3850 5500 5420.63 14.60 0 135 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 610 6.64 0.74 12 0.04 812.00 7272.00 11240 20240509 -52.05 5140 20241115 4.86 7300 -26.16 20250123 5390 0.00 20250318 11240 -52.05 20240509 5140 4.86 20241115 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
8 20250318 101048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 -40 5 -0.73 2193170 401 3.44 5500 5500 5440 7150 3850 5500 5469.25 14.60 0 -7 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 618 6.72 0.75 12 0.00 812.00 7272.00 11240 20240509 -51.42 5140 20241115 6.23 7300 -25.21 20250123 5390 1.30 20250311 11240 -51.42 20240509 5140 6.23 20241115 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
9 20250318 091051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 0 3 0.00 38500 7 0.06 5500 5500 5500 7150 3850 5500 5500.00 14.60 0 -7 5620 5560 5480 5420 5340 5520 5380 57 1650 500 3740 10 1 11325610 623 6.77 0.76 12 0.00 812.00 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 0.67 N 263690 500 56 억 1653758 N N 0 N 00 N
10 20250317 161043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 -30 5 -0.54 63665230 11669 523.04 5540 5540 5400 7180 3880 5530 5455.93 14.60 0 85 5583 5556 5513 5486 5443 5570 5500 57 1650 500 3760 10 1 11325610 623 6.77 0.76 12 0.10 812.00 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 0.67 N 263690 500 56 억 1653674 N N 0 N 00 N
11 20250317 151042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 -80 5 -1.45 58484230 10727 480.82 5540 5540 5400 7180 3880 5530 5452.06 14.60 0 515 5583 5556 5513 5486 5443 5570 5500 57 1650 500 3760 10 1 11325610 617 6.71 0.75 12 0.09 812.00 7272.00 11240 20240509 -51.51 5140 20241115 6.03 7300 -25.34 20250123 5390 1.11 20250311 11240 -51.51 20240509 5140 6.03 20241115 0.67 N 263690 500 56 억 1653674 N N 0 N 00 N
12 20250317 141045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 -90 5 -1.63 57619080 10568 473.69 5540 5540 5400 7180 3880 5530 5452.22 14.60 0 515 5583 5556 5513 5486 5443 5570 5500 57 1650 500 3760 10 1 11325610 616 6.70 0.75 12 0.09 812.00 7272.00 11240 20240509 -51.60 5140 20241115 5.84 7300 -25.48 20250123 5390 0.93 20250311 11240 -51.60 20240509 5140 5.84 20241115 0.67 N 263690 500 56 억 1653674 N N 0 N 00 N