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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053450/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
20250306,160521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,-180,5,-2.53,1226988205,175322,132.33,7110,7220,6930,9240,4980,7110,6998.49,6.82,0,31095,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1025,9.01,0.81,12,1.19,769.00,8528.00,8520,20240418,-18.66,4500,20241209,54.00,8020,-13.59,20250226,5310,30.51,20250102,8520,-18.66,20240418,4500,54.00,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250306,150520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-120,5,-1.69,1084664045,154832,116.86,7110,7220,6930,9240,4980,7110,7005.43,6.82,0,28521,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1034,9.09,0.82,12,1.05,769.00,8528.00,8520,20240418,-17.96,4500,20241209,55.33,8020,-12.84,20250226,5310,31.64,20250102,8520,-17.96,20240418,4500,55.33,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250306,140520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,-100,5,-1.41,964456955,137603,103.86,7110,7220,6930,9240,4980,7110,7008.98,6.82,0,33707,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1037,9.12,0.82,12,0.93,769.00,8528.00,8520,20240418,-17.72,4500,20241209,55.78,8020,-12.59,20250226,5310,32.02,20250102,8520,-17.72,20240418,4500,55.78,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250306,130521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,-90,5,-1.27,920854330,131367,99.15,7110,7220,6930,9240,4980,7110,7009.78,6.82,0,34951,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1038,9.13,0.82,12,0.89,769.00,8528.00,8520,20240418,-17.61,4500,20241209,56.00,8020,-12.47,20250226,5310,32.20,20250102,8520,-17.61,20240418,4500,56.00,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250306,120520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,-70,5,-0.98,866380000,123600,93.29,7110,7220,6930,9240,4980,7110,7009.55,6.82,0,33449,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1041,9.15,0.83,12,0.84,769.00,8528.00,8520,20240418,-17.37,4500,20241209,56.44,8020,-12.22,20250226,5310,32.58,20250102,8520,-17.37,20240418,4500,56.44,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250306,110518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,-70,5,-0.98,825417720,117803,88.91,7110,7220,6930,9240,4980,7110,7006.76,6.82,0,33668,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1041,9.15,0.83,12,0.80,769.00,8528.00,8520,20240418,-17.37,4500,20241209,56.44,8020,-12.22,20250226,5310,32.58,20250102,8520,-17.37,20240418,4500,56.44,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250306,100520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,-150,5,-2.11,768713910,109721,82.81,7110,7220,6930,9240,4980,7110,7006.08,6.82,0,33039,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1030,9.05,0.82,12,0.74,769.00,8528.00,8520,20240418,-18.31,4500,20241209,54.67,8020,-13.22,20250226,5310,31.07,20250102,8520,-18.31,20240418,4500,54.67,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250306,090523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-10,5,-0.14,63879160,8978,6.78,7110,7220,7060,9240,4980,7110,7115.08,6.82,0,-662,7343,7226,7083,6966,6823,7285,7025,74,2130,500,4970,10,1,14792803,1050,9.23,0.83,12,0.06,769.00,8528.00,8520,20240418,-16.67,4500,20241209,57.78,8020,-11.47,20250226,5310,33.71,20250102,8520,-16.67,20240418,4500,57.78,20241209,4.57,N,053450,500,73 억,,1008788,N,N,0,N,00,N
20250305,160515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,40,2,0.57,930334045,131745,71.63,7010,7200,6940,9190,4950,7070,7061.44,6.88,0,-9760,7503,7286,7103,6886,6703,7195,6795,74,2120,500,4940,10,1,14792803,1052,9.25,0.83,12,0.89,769.00,8528.00,8520,20240418,-16.55,4500,20241209,58.00,8020,-11.35,20250226,5310,33.90,20250102,8520,-16.55,20240418,4500,58.00,20241209,4.55,N,053450,500,73 억,,1017534,N,N,0,N,00,N
20250305,150517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,80,2,1.13,880323115,124730,67.82,7010,7200,6940,9190,4950,7070,7057.83,6.88,0,-6181,7503,7286,7103,6886,6703,7195,6795,74,2120,500,4940,10,1,14792803,1058,9.30,0.84,12,0.84,769.00,8528.00,8520,20240418,-16.08,4500,20241209,58.89,8020,-10.85,20250226,5310,34.65,20250102,8520,-16.08,20240418,4500,58.89,20241209,4.55,N,053450,500,73 억,,1017534,N,N,0,N,00,N
20250305,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,70,2,0.99,800113745,113485,61.70,7010,7200,6940,9190,4950,7070,7050.39,6.88,0,-2473,7503,7286,7103,6886,6703,7195,6795,74,2120,500,4940,10,1,14792803,1056,9.28,0.84,12,0.77,769.00,8528.00,8520,20240418,-16.20,4500,20241209,58.67,8020,-10.97,20250226,5310,34.46,20250102,8520,-16.20,20240418,4500,58.67,20241209,4.55,N,053450,500,73 억,,1017534,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 20250306 160521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6930 -180 5 -2.53 1226988205 175322 132.33 7110 7220 6930 9240 4980 7110 6998.49 6.82 0 31095 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1025 9.01 0.81 12 1.19 769.00 8528.00 8520 20240418 -18.66 4500 20241209 54.00 8020 -13.59 20250226 5310 30.51 20250102 8520 -18.66 20240418 4500 54.00 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
3 20250306 150520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -120 5 -1.69 1084664045 154832 116.86 7110 7220 6930 9240 4980 7110 7005.43 6.82 0 28521 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1034 9.09 0.82 12 1.05 769.00 8528.00 8520 20240418 -17.96 4500 20241209 55.33 8020 -12.84 20250226 5310 31.64 20250102 8520 -17.96 20240418 4500 55.33 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
4 20250306 140520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 -100 5 -1.41 964456955 137603 103.86 7110 7220 6930 9240 4980 7110 7008.98 6.82 0 33707 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1037 9.12 0.82 12 0.93 769.00 8528.00 8520 20240418 -17.72 4500 20241209 55.78 8020 -12.59 20250226 5310 32.02 20250102 8520 -17.72 20240418 4500 55.78 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
5 20250306 130521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7020 -90 5 -1.27 920854330 131367 99.15 7110 7220 6930 9240 4980 7110 7009.78 6.82 0 34951 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1038 9.13 0.82 12 0.89 769.00 8528.00 8520 20240418 -17.61 4500 20241209 56.00 8020 -12.47 20250226 5310 32.20 20250102 8520 -17.61 20240418 4500 56.00 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
6 20250306 120520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 -70 5 -0.98 866380000 123600 93.29 7110 7220 6930 9240 4980 7110 7009.55 6.82 0 33449 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1041 9.15 0.83 12 0.84 769.00 8528.00 8520 20240418 -17.37 4500 20241209 56.44 8020 -12.22 20250226 5310 32.58 20250102 8520 -17.37 20240418 4500 56.44 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
7 20250306 110518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 -70 5 -0.98 825417720 117803 88.91 7110 7220 6930 9240 4980 7110 7006.76 6.82 0 33668 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1041 9.15 0.83 12 0.80 769.00 8528.00 8520 20240418 -17.37 4500 20241209 56.44 8020 -12.22 20250226 5310 32.58 20250102 8520 -17.37 20240418 4500 56.44 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
8 20250306 100520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 -150 5 -2.11 768713910 109721 82.81 7110 7220 6930 9240 4980 7110 7006.08 6.82 0 33039 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1030 9.05 0.82 12 0.74 769.00 8528.00 8520 20240418 -18.31 4500 20241209 54.67 8020 -13.22 20250226 5310 31.07 20250102 8520 -18.31 20240418 4500 54.67 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
9 20250306 090523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 -10 5 -0.14 63879160 8978 6.78 7110 7220 7060 9240 4980 7110 7115.08 6.82 0 -662 7343 7226 7083 6966 6823 7285 7025 74 2130 500 4970 10 1 14792803 1050 9.23 0.83 12 0.06 769.00 8528.00 8520 20240418 -16.67 4500 20241209 57.78 8020 -11.47 20250226 5310 33.71 20250102 8520 -16.67 20240418 4500 57.78 20241209 4.57 N 053450 500 73 억 1008788 N N 0 N 00 N
10 20250305 160515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7110 40 2 0.57 930334045 131745 71.63 7010 7200 6940 9190 4950 7070 7061.44 6.88 0 -9760 7503 7286 7103 6886 6703 7195 6795 74 2120 500 4940 10 1 14792803 1052 9.25 0.83 12 0.89 769.00 8528.00 8520 20240418 -16.55 4500 20241209 58.00 8020 -11.35 20250226 5310 33.90 20250102 8520 -16.55 20240418 4500 58.00 20241209 4.55 N 053450 500 73 억 1017534 N N 0 N 00 N
11 20250305 150517 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 80 2 1.13 880323115 124730 67.82 7010 7200 6940 9190 4950 7070 7057.83 6.88 0 -6181 7503 7286 7103 6886 6703 7195 6795 74 2120 500 4940 10 1 14792803 1058 9.30 0.84 12 0.84 769.00 8528.00 8520 20240418 -16.08 4500 20241209 58.89 8020 -10.85 20250226 5310 34.65 20250102 8520 -16.08 20240418 4500 58.89 20241209 4.55 N 053450 500 73 억 1017534 N N 0 N 00 N
12 20250305 140515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7140 70 2 0.99 800113745 113485 61.70 7010 7200 6940 9190 4950 7070 7050.39 6.88 0 -2473 7503 7286 7103 6886 6703 7195 6795 74 2120 500 4940 10 1 14792803 1056 9.28 0.84 12 0.77 769.00 8528.00 8520 20240418 -16.20 4500 20241209 58.67 8020 -10.97 20250226 5310 34.46 20250102 8520 -16.20 20240418 4500 58.67 20241209 4.55 N 053450 500 73 억 1017534 N N 0 N 00 N