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
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
20250306,161007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,0,3,0.00,9119140,1656,17.88,5540,5540,5470,7150,3850,5500,5506.73,14.46,0,-12,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,623,6.77,0.76,12,0.01,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5400,1.85,20250227,11240,-51.07,20240509,5140,7.00,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250306,151007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,20,2,0.36,7991640,1451,15.66,5540,5540,5470,7150,3850,5500,5507.68,14.46,0,-7,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,625,6.80,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5400,2.22,20250227,11240,-50.89,20240509,5140,7.39,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250306,141006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,-10,5,-0.18,5195290,944,10.19,5540,5540,5470,7150,3850,5500,5503.49,14.46,0,-5,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,622,6.76,0.75,12,0.01,812.00,7272.00,11240,20240509,-51.16,5140,20241115,6.81,7300,-24.79,20250123,5400,1.67,20250227,11240,-51.16,20240509,5140,6.81,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250306,131007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-20,5,-0.36,4613380,838,9.05,5540,5540,5470,7150,3850,5500,5505.23,14.46,0,-5,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,621,6.75,0.75,12,0.01,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5400,1.48,20250227,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250306,121006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,10,2,0.18,3899670,708,7.64,5540,5540,5470,7150,3850,5500,5508.01,14.46,0,-5,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,624,6.79,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.98,5140,20241115,7.20,7300,-24.52,20250123,5400,2.04,20250227,11240,-50.98,20240509,5140,7.20,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250306,111003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,-10,5,-0.18,3607640,655,7.07,5540,5540,5470,7150,3850,5500,5507.85,14.46,0,-5,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,622,6.76,0.75,12,0.01,812.00,7272.00,11240,20240509,-51.16,5140,20241115,6.81,7300,-24.79,20250123,5400,1.67,20250227,11240,-51.16,20240509,5140,6.81,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250306,101005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-20,5,-0.36,1059850,193,2.08,5540,5540,5470,7150,3850,5500,5491.45,14.46,0,-4,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,621,6.75,0.75,12,0.00,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5400,1.48,20250227,11240,-51.25,20240509,5140,6.61,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250306,091009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,40,2,0.73,55400,10,0.11,5540,5540,5540,7150,3850,5500,5540.00,14.46,0,0,5593,5546,5473,5426,5353,5510,5390,57,1650,500,3740,10,1,11325610,627,6.82,0.76,12,0.00,812.00,7272.00,11240,20240509,-50.71,5140,20241115,7.78,7300,-24.11,20250123,5400,2.59,20250227,11240,-50.71,20240509,5140,7.78,20241115,0.63,N,263690,500,56 억,,1637967,N,N,0,N,00,N
20250305,160956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,10,2,0.18,50395780,9264,167.22,5520,5520,5400,7130,3850,5490,5439.86,14.46,0,2,5563,5526,5463,5426,5363,5540,5440,57,1640,500,3730,10,1,11325610,623,6.77,0.76,12,0.08,812.00,7272.00,11240,20240509,-51.07,5140,20241115,7.00,7300,-24.66,20250123,5400,1.85,20250305,11240,-51.07,20240509,5140,7.00,20241115,0.64,N,263690,500,56 억,,1637965,N,N,0,N,00,N
20250305,150959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-40,5,-0.73,49299260,9064,163.61,5520,5520,5400,7130,3850,5490,5439.02,14.46,0,7,5563,5526,5463,5426,5363,5540,5440,57,1640,500,3730,10,1,11325610,617,6.71,0.75,12,0.08,812.00,7272.00,11240,20240509,-51.51,5140,20241115,6.03,7300,-25.34,20250123,5400,0.93,20250305,11240,-51.51,20240509,5140,6.03,20241115,0.64,N,263690,500,56 억,,1637965,N,N,0,N,00,N
20250305,140958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-10,5,-0.18,44302730,8151,147.13,5520,5520,5400,7130,3850,5490,5435.25,14.46,0,6,5563,5526,5463,5426,5363,5540,5440,57,1640,500,3730,10,1,11325610,621,6.75,0.75,12,0.07,812.00,7272.00,11240,20240509,-51.25,5140,20241115,6.61,7300,-24.93,20250123,5400,1.48,20250305,11240,-51.25,20240509,5140,6.61,20241115,0.64,N,263690,500,56 억,,1637965,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 161007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 0 3 0.00 9119140 1656 17.88 5540 5540 5470 7150 3850 5500 5506.73 14.46 0 -12 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 10 1 11325610 623 6.77 0.76 12 0.01 812.00 7272.00 11240 20240509 -51.07 5140 20241115 7.00 7300 -24.66 20250123 5400 1.85 20250227 11240 -51.07 20240509 5140 7.00 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
3 20250306 151007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 20 2 0.36 7991640 1451 15.66 5540 5540 5470 7150 3850 5500 5507.68 14.46 0 -7 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 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 5400 2.22 20250227 11240 -50.89 20240509 5140 7.39 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
4 20250306 141006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 -10 5 -0.18 5195290 944 10.19 5540 5540 5470 7150 3850 5500 5503.49 14.46 0 -5 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 10 1 11325610 622 6.76 0.75 12 0.01 812.00 7272.00 11240 20240509 -51.16 5140 20241115 6.81 7300 -24.79 20250123 5400 1.67 20250227 11240 -51.16 20240509 5140 6.81 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
5 20250306 131007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 -20 5 -0.36 4613380 838 9.05 5540 5540 5470 7150 3850 5500 5505.23 14.46 0 -5 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 10 1 11325610 621 6.75 0.75 12 0.01 812.00 7272.00 11240 20240509 -51.25 5140 20241115 6.61 7300 -24.93 20250123 5400 1.48 20250227 11240 -51.25 20240509 5140 6.61 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
6 20250306 121006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5510 10 2 0.18 3899670 708 7.64 5540 5540 5470 7150 3850 5500 5508.01 14.46 0 -5 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 10 1 11325610 624 6.79 0.76 12 0.01 812.00 7272.00 11240 20240509 -50.98 5140 20241115 7.20 7300 -24.52 20250123 5400 2.04 20250227 11240 -50.98 20240509 5140 7.20 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
7 20250306 111003 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 -10 5 -0.18 3607640 655 7.07 5540 5540 5470 7150 3850 5500 5507.85 14.46 0 -5 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 10 1 11325610 622 6.76 0.75 12 0.01 812.00 7272.00 11240 20240509 -51.16 5140 20241115 6.81 7300 -24.79 20250123 5400 1.67 20250227 11240 -51.16 20240509 5140 6.81 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
8 20250306 101005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 -20 5 -0.36 1059850 193 2.08 5540 5540 5470 7150 3850 5500 5491.45 14.46 0 -4 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 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 5400 1.48 20250227 11240 -51.25 20240509 5140 6.61 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
9 20250306 091009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 40 2 0.73 55400 10 0.11 5540 5540 5540 7150 3850 5500 5540.00 14.46 0 0 5593 5546 5473 5426 5353 5510 5390 57 1650 500 3740 10 1 11325610 627 6.82 0.76 12 0.00 812.00 7272.00 11240 20240509 -50.71 5140 20241115 7.78 7300 -24.11 20250123 5400 2.59 20250227 11240 -50.71 20240509 5140 7.78 20241115 0.63 N 263690 500 56 억 1637967 N N 0 N 00 N
10 20250305 160956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 10 2 0.18 50395780 9264 167.22 5520 5520 5400 7130 3850 5490 5439.86 14.46 0 2 5563 5526 5463 5426 5363 5540 5440 57 1640 500 3730 10 1 11325610 623 6.77 0.76 12 0.08 812.00 7272.00 11240 20240509 -51.07 5140 20241115 7.00 7300 -24.66 20250123 5400 1.85 20250305 11240 -51.07 20240509 5140 7.00 20241115 0.64 N 263690 500 56 억 1637965 N N 0 N 00 N
11 20250305 150959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 -40 5 -0.73 49299260 9064 163.61 5520 5520 5400 7130 3850 5490 5439.02 14.46 0 7 5563 5526 5463 5426 5363 5540 5440 57 1640 500 3730 10 1 11325610 617 6.71 0.75 12 0.08 812.00 7272.00 11240 20240509 -51.51 5140 20241115 6.03 7300 -25.34 20250123 5400 0.93 20250305 11240 -51.51 20240509 5140 6.03 20241115 0.64 N 263690 500 56 억 1637965 N N 0 N 00 N
12 20250305 140958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 -10 5 -0.18 44302730 8151 147.13 5520 5520 5400 7130 3850 5490 5435.25 14.46 0 6 5563 5526 5463 5426 5363 5540 5440 57 1640 500 3730 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 5400 1.48 20250305 11240 -51.25 20240509 5140 6.61 20241115 0.64 N 263690 500 56 억 1637965 N N 0 N 00 N