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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,-7,5,-0.90,154509612,201227,65.40,777,780,763,1008,544,776,767.84,0.87,0,18260,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,473,59.15,0.45,12,0.33,13.00,1726.00,1188,20240611,-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
20250317,120547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,768,-8,5,-1.03,145987498,190142,61.80,777,780,763,1008,544,776,767.78,0.87,0,17899,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,472,59.08,0.44,12,0.31,13.00,1726.00,1188,20240611,-35.35,653,20241115,17.61,856,-10.28,20250311,697,10.19,20250203,1188,-35.35,20240611,653,17.61,20241115,2.83,N,057540,500,307 억,,537164,N,N,0,N,00,N
20250317,110549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,767,-9,5,-1.16,118254015,153997,50.05,777,780,763,1008,544,776,767.90,0.87,0,11997,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,471,59.00,0.44,12,0.25,13.00,1726.00,1188,20240611,-35.44,653,20241115,17.46,856,-10.40,20250311,697,10.04,20250203,1188,-35.44,20240611,653,17.46,20241115,2.83,N,057540,500,307 억,,537164,N,N,0,N,00,N
20250317,100548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,770,-6,5,-0.77,77866011,101273,32.92,777,780,766,1008,544,776,768.87,0.87,0,11560,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,473,59.23,0.45,12,0.16,13.00,1726.00,1188,20240611,-35.19,653,20241115,17.92,856,-10.05,20250311,697,10.47,20250203,1188,-35.19,20240611,653,17.92,20241115,2.83,N,057540,500,307 억,,537164,N,N,0,N,00,N
20250317,090548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,0,3,0.00,4493623,5785,1.88,777,780,776,1008,544,776,776.77,0.87,0,-1339,795,785,777,767,759,781,763,307,232,500,540,1,1,61449355,477,59.69,0.45,12,0.01,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.83,N,057540,500,307 억,,537164,N,N,0,N,00,N
20250314,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,-8,5,-1.02,238210923,306176,48.32,781,787,769,1019,549,784,778.03,0.83,0,25224,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,477,59.69,0.45,12,0.50,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N
20250314,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,777,-7,5,-0.89,210969430,271077,42.78,781,787,769,1019,549,784,778.26,0.83,0,23906,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,477,59.77,0.45,12,0.44,13.00,1726.00,1188,20240611,-34.60,653,20241115,18.99,856,-9.23,20250311,697,11.48,20250203,1188,-34.60,20240611,653,18.99,20241115,2.72,N,057540,500,307 억,,511940,N,N,0,N,00,N
20250314,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,-3,5,-0.38,182408518,234370,36.98,781,787,769,1019,549,784,778.29,0.83,0,10325,796,789,779,772,762,793,776,307,235,500,540,1,1,61449355,480,60.08,0.45,12,0.38,13.00,1726.00,1188,20240611,-34.26,653,20241115,19.60,856,-8.76,20250311,697,12.05,20250203,1188,-34.26,20240611,653,19.60,20241115,2.72,N,057540,500,307 억,,511940,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 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
3 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
4 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
5 20250317 130548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 -7 5 -0.90 154509612 201227 65.40 777 780 763 1008 544 776 767.84 0.87 0 18260 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 473 59.15 0.45 12 0.33 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
6 20250317 120547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 768 -8 5 -1.03 145987498 190142 61.80 777 780 763 1008 544 776 767.78 0.87 0 17899 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 472 59.08 0.44 12 0.31 13.00 1726.00 1188 20240611 -35.35 653 20241115 17.61 856 -10.28 20250311 697 10.19 20250203 1188 -35.35 20240611 653 17.61 20241115 2.83 N 057540 500 307 억 537164 N N 0 N 00 N
7 20250317 110549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 767 -9 5 -1.16 118254015 153997 50.05 777 780 763 1008 544 776 767.90 0.87 0 11997 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 471 59.00 0.44 12 0.25 13.00 1726.00 1188 20240611 -35.44 653 20241115 17.46 856 -10.40 20250311 697 10.04 20250203 1188 -35.44 20240611 653 17.46 20241115 2.83 N 057540 500 307 억 537164 N N 0 N 00 N
8 20250317 100548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 770 -6 5 -0.77 77866011 101273 32.92 777 780 766 1008 544 776 768.87 0.87 0 11560 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 473 59.23 0.45 12 0.16 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 2.83 N 057540 500 307 억 537164 N N 0 N 00 N
9 20250317 090548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 0 3 0.00 4493623 5785 1.88 777 780 776 1008 544 776 776.77 0.87 0 -1339 795 785 777 767 759 781 763 307 232 500 540 1 1 61449355 477 59.69 0.45 12 0.01 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 2.83 N 057540 500 307 억 537164 N N 0 N 00 N
10 20250314 160547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 -8 5 -1.02 238210923 306176 48.32 781 787 769 1019 549 784 778.03 0.83 0 25224 796 789 779 772 762 793 776 307 235 500 540 1 1 61449355 477 59.69 0.45 12 0.50 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 2.72 N 057540 500 307 억 511940 N N 0 N 00 N
11 20250314 150550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 777 -7 5 -0.89 210969430 271077 42.78 781 787 769 1019 549 784 778.26 0.83 0 23906 796 789 779 772 762 793 776 307 235 500 540 1 1 61449355 477 59.77 0.45 12 0.44 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 2.72 N 057540 500 307 억 511940 N N 0 N 00 N
12 20250314 140546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 781 -3 5 -0.38 182408518 234370 36.98 781 787 769 1019 549 784 778.29 0.83 0 10325 796 789 779 772 762 793 776 307 235 500 540 1 1 61449355 480 60.08 0.45 12 0.38 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 2.72 N 057540 500 307 억 511940 N N 0 N 00 N