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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-110,5,-1.69,902128370,141863,73.79,6510,6590,6250,8460,4560,6510,6359.05,7.60,0,-1029,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,947,8.32,0.75,12,0.96,769.00,8528.00,8520,20240418,-24.88,4500,20241209,42.22,8020,-20.20,20250226,5310,20.53,20250102,8520,-24.88,20240418,4500,42.22,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250313,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-190,5,-2.92,856681540,134712,70.07,6510,6590,6250,8460,4560,6510,6359.36,7.60,0,-333,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,935,8.22,0.74,12,0.91,769.00,8528.00,8520,20240418,-25.82,4500,20241209,40.44,8020,-21.20,20250226,5310,19.02,20250102,8520,-25.82,20240418,4500,40.44,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250313,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,-200,5,-3.07,705678080,110738,57.60,6510,6590,6250,8460,4560,6510,6372.50,7.60,0,-1915,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,933,8.21,0.74,12,0.75,769.00,8528.00,8520,20240418,-25.94,4500,20241209,40.22,8020,-21.32,20250226,5310,18.83,20250102,8520,-25.94,20240418,4500,40.22,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250313,130533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-210,5,-3.23,531595700,83033,43.19,6510,6590,6280,8460,4560,6510,6402.22,7.60,0,-13660,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,932,8.19,0.74,12,0.56,769.00,8528.00,8520,20240418,-26.06,4500,20241209,40.00,8020,-21.45,20250226,5310,18.64,20250102,8520,-26.06,20240418,4500,40.00,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250313,120533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-130,5,-2.00,357285585,55436,28.84,6510,6590,6340,8460,4560,6510,6445.01,7.60,0,-16032,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,944,8.30,0.75,12,0.37,769.00,8528.00,8520,20240418,-25.12,4500,20241209,41.78,8020,-20.45,20250226,5310,20.15,20250102,8520,-25.12,20240418,4500,41.78,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250313,110532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,-60,5,-0.92,255054325,39438,20.51,6510,6590,6420,8460,4560,6510,6467.22,7.60,0,-12643,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,954,8.39,0.76,12,0.27,769.00,8528.00,8520,20240418,-24.30,4500,20241209,43.33,8020,-19.58,20250226,5310,21.47,20250102,8520,-24.30,20240418,4500,43.33,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250313,100532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,-70,5,-1.08,187448100,28941,15.05,6510,6590,6420,8460,4560,6510,6476.90,7.60,0,-13409,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,953,8.37,0.76,12,0.20,769.00,8528.00,8520,20240418,-24.41,4500,20241209,43.11,8020,-19.70,20250226,5310,21.28,20250102,8520,-24.41,20240418,4500,43.11,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250313,090534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,60,2,0.92,35425340,5425,2.82,6510,6590,6510,8460,4560,6510,6530.02,7.60,0,633,6776,6642,6546,6412,6316,6710,6480,74,1950,500,4550,10,1,14792803,972,8.54,0.77,12,0.04,769.00,8528.00,8520,20240418,-22.89,4500,20241209,46.00,8020,-18.08,20250226,5310,23.73,20250102,8520,-22.89,20240418,4500,46.00,20241209,3.96,N,053450,500,73 억,,1124400,N,N,0,N,00,N
20250312,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,80,2,1.24,1257953520,191491,115.70,6500,6680,6450,8350,4510,6430,6569.26,7.56,0,1247,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,963,8.47,0.76,12,1.29,769.00,8528.00,8520,20240418,-23.59,4500,20241209,44.67,8020,-18.83,20250226,5310,22.60,20250102,8520,-23.59,20240418,4500,44.67,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,90,2,1.40,1184476410,180205,108.88,6500,6680,6450,8350,4510,6430,6572.94,7.56,0,6167,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,964,8.48,0.76,12,1.22,769.00,8528.00,8520,20240418,-23.47,4500,20241209,44.89,8020,-18.70,20250226,5310,22.79,20250102,8520,-23.47,20240418,4500,44.89,20241209,4.21,N,053450,500,73 억,,1118307,N,N,0,N,00,N
20250312,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,150,2,2.33,1072198930,162966,98.46,6500,6680,6450,8350,4510,6430,6579.28,7.56,0,16102,6610,6520,6410,6320,6210,6465,6265,74,1920,500,4500,10,1,14792803,973,8.56,0.77,12,1.10,769.00,8528.00,8520,20240418,-22.77,4500,20241209,46.22,8020,-17.96,20250226,5310,23.92,20250102,8520,-22.77,20240418,4500,46.22,20241209,4.21,N,053450,500,73 억,,1118307,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 20250313 160533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 -110 5 -1.69 902128370 141863 73.79 6510 6590 6250 8460 4560 6510 6359.05 7.60 0 -1029 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 947 8.32 0.75 12 0.96 769.00 8528.00 8520 20240418 -24.88 4500 20241209 42.22 8020 -20.20 20250226 5310 20.53 20250102 8520 -24.88 20240418 4500 42.22 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
3 20250313 150533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6320 -190 5 -2.92 856681540 134712 70.07 6510 6590 6250 8460 4560 6510 6359.36 7.60 0 -333 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 935 8.22 0.74 12 0.91 769.00 8528.00 8520 20240418 -25.82 4500 20241209 40.44 8020 -21.20 20250226 5310 19.02 20250102 8520 -25.82 20240418 4500 40.44 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
4 20250313 140533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 -200 5 -3.07 705678080 110738 57.60 6510 6590 6250 8460 4560 6510 6372.50 7.60 0 -1915 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 933 8.21 0.74 12 0.75 769.00 8528.00 8520 20240418 -25.94 4500 20241209 40.22 8020 -21.32 20250226 5310 18.83 20250102 8520 -25.94 20240418 4500 40.22 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
5 20250313 130533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 -210 5 -3.23 531595700 83033 43.19 6510 6590 6280 8460 4560 6510 6402.22 7.60 0 -13660 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 932 8.19 0.74 12 0.56 769.00 8528.00 8520 20240418 -26.06 4500 20241209 40.00 8020 -21.45 20250226 5310 18.64 20250102 8520 -26.06 20240418 4500 40.00 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
6 20250313 120533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -130 5 -2.00 357285585 55436 28.84 6510 6590 6340 8460 4560 6510 6445.01 7.60 0 -16032 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 944 8.30 0.75 12 0.37 769.00 8528.00 8520 20240418 -25.12 4500 20241209 41.78 8020 -20.45 20250226 5310 20.15 20250102 8520 -25.12 20240418 4500 41.78 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
7 20250313 110532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 -60 5 -0.92 255054325 39438 20.51 6510 6590 6420 8460 4560 6510 6467.22 7.60 0 -12643 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 954 8.39 0.76 12 0.27 769.00 8528.00 8520 20240418 -24.30 4500 20241209 43.33 8020 -19.58 20250226 5310 21.47 20250102 8520 -24.30 20240418 4500 43.33 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
8 20250313 100532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 -70 5 -1.08 187448100 28941 15.05 6510 6590 6420 8460 4560 6510 6476.90 7.60 0 -13409 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 953 8.37 0.76 12 0.20 769.00 8528.00 8520 20240418 -24.41 4500 20241209 43.11 8020 -19.70 20250226 5310 21.28 20250102 8520 -24.41 20240418 4500 43.11 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
9 20250313 090534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 60 2 0.92 35425340 5425 2.82 6510 6590 6510 8460 4560 6510 6530.02 7.60 0 633 6776 6642 6546 6412 6316 6710 6480 74 1950 500 4550 10 1 14792803 972 8.54 0.77 12 0.04 769.00 8528.00 8520 20240418 -22.89 4500 20241209 46.00 8020 -18.08 20250226 5310 23.73 20250102 8520 -22.89 20240418 4500 46.00 20241209 3.96 N 053450 500 73 억 1124400 N N 0 N 00 N
10 20250312 160530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6510 80 2 1.24 1257953520 191491 115.70 6500 6680 6450 8350 4510 6430 6569.26 7.56 0 1247 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 963 8.47 0.76 12 1.29 769.00 8528.00 8520 20240418 -23.59 4500 20241209 44.67 8020 -18.83 20250226 5310 22.60 20250102 8520 -23.59 20240418 4500 44.67 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
11 20250312 150531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 90 2 1.40 1184476410 180205 108.88 6500 6680 6450 8350 4510 6430 6572.94 7.56 0 6167 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 964 8.48 0.76 12 1.22 769.00 8528.00 8520 20240418 -23.47 4500 20241209 44.89 8020 -18.70 20250226 5310 22.79 20250102 8520 -23.47 20240418 4500 44.89 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N
12 20250312 140530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 150 2 2.33 1072198930 162966 98.46 6500 6680 6450 8350 4510 6430 6579.28 7.56 0 16102 6610 6520 6410 6320 6210 6465 6265 74 1920 500 4500 10 1 14792803 973 8.56 0.77 12 1.10 769.00 8528.00 8520 20240418 -22.77 4500 20241209 46.22 8020 -17.96 20250226 5310 23.92 20250102 8520 -22.77 20240418 4500 46.22 20241209 4.21 N 053450 500 73 억 1118307 N N 0 N 00 N