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
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
20250313,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,9,2,1.16,484611318,625823,47.26,778,786,769,1007,543,775,774.17,0.75,0,15458,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,482,60.31,0.45,12,1.02,13.00,1726.00,1188,20240611,-34.01,653,20241115,20.06,856,-8.41,20250311,697,12.48,20250203,1188,-34.01,20240611,653,20.06,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250313,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,1,2,0.13,446221024,576598,43.54,778,786,769,1007,543,775,773.89,0.75,0,18810,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,477,59.69,0.45,12,0.94,13.00,1726.00,1188,20240611,-34.68,653,20241115,18.84,856,-9.35,20250311,697,11.33,20250203,1188,-34.68,20240611,653,18.84,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250313,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,0,3,0.00,352631514,455278,34.38,778,786,769,1007,543,775,774.54,0.75,0,14452,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,476,59.62,0.45,12,0.74,13.00,1726.00,1188,20240611,-34.76,653,20241115,18.68,856,-9.46,20250311,697,11.19,20250203,1188,-34.76,20240611,653,18.68,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250313,130543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,773,-2,5,-0.26,312806339,403987,30.51,778,786,769,1007,543,775,774.30,0.75,0,12514,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,475,59.46,0.45,12,0.66,13.00,1726.00,1188,20240611,-34.93,653,20241115,18.38,856,-9.70,20250311,697,10.90,20250203,1188,-34.93,20240611,653,18.38,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250313,120544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,772,-3,5,-0.39,262829164,339174,25.61,778,786,769,1007,543,775,774.91,0.75,0,12386,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,474,59.38,0.45,12,0.55,13.00,1726.00,1188,20240611,-35.02,653,20241115,18.22,856,-9.81,20250311,697,10.76,20250203,1188,-35.02,20240611,653,18.22,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250313,110542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,0,3,0.00,228198131,294366,22.23,778,786,769,1007,543,775,775.22,0.75,0,12327,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,476,59.62,0.45,12,0.48,13.00,1726.00,1188,20240611,-34.76,653,20241115,18.68,856,-9.46,20250311,697,11.19,20250203,1188,-34.76,20240611,653,18.68,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250313,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,778,3,2,0.39,152530507,196506,14.84,778,786,769,1007,543,775,776.21,0.75,0,11281,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,478,59.85,0.45,12,0.32,13.00,1726.00,1188,20240611,-34.51,653,20241115,19.14,856,-9.11,20250311,697,11.62,20250203,1188,-34.51,20240611,653,19.14,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250313,090545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,779,4,2,0.52,33981368,43602,3.29,778,786,775,1007,543,775,779.35,0.75,0,1182,816,795,785,764,754,790,759,307,232,500,540,1,1,61449355,479,59.92,0.45,12,0.07,13.00,1726.00,1188,20240611,-34.43,653,20241115,19.30,856,-9.00,20250311,697,11.76,20250203,1188,-34.43,20240611,653,19.30,20241115,2.55,N,057540,500,307 억,,457982,N,N,0,N,00,N
20250312,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,-15,5,-1.90,1029953645,1312123,11.85,788,806,775,1027,553,790,784.94,0.55,0,106396,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,476,59.62,0.45,12,2.14,13.00,1726.00,1188,20240611,-34.76,653,20241115,18.68,856,-9.46,20250311,697,11.19,20250203,1188,-34.76,20240611,653,18.68,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,781,-9,5,-1.14,916064014,1165562,10.53,788,806,775,1027,553,790,785.93,0.55,0,105579,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,480,60.08,0.45,12,1.90,13.00,1726.00,1188,20240611,-34.26,653,20241115,19.60,856,-8.76,20250311,697,12.05,20250203,1188,-34.26,20240611,653,19.60,20241115,2.61,N,057540,500,307 억,,340385,N,N,0,N,00,N
20250312,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,782,-8,5,-1.01,870613798,1107528,10.00,788,806,775,1027,553,790,786.07,0.55,0,106973,884,836,808,760,732,828,752,307,237,500,550,1,1,61449355,481,60.15,0.45,12,1.80,13.00,1726.00,1188,20240611,-34.18,653,20241115,19.75,856,-8.64,20250311,697,12.20,20250203,1188,-34.18,20240611,653,19.75,20241115,2.61,N,057540,500,307 억,,340385,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 160543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 784 9 2 1.16 484611318 625823 47.26 778 786 769 1007 543 775 774.17 0.75 0 15458 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 482 60.31 0.45 12 1.02 13.00 1726.00 1188 20240611 -34.01 653 20241115 20.06 856 -8.41 20250311 697 12.48 20250203 1188 -34.01 20240611 653 20.06 20241115 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
3 20250313 150544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 776 1 2 0.13 446221024 576598 43.54 778 786 769 1007 543 775 773.89 0.75 0 18810 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 477 59.69 0.45 12 0.94 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 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
4 20250313 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 775 0 3 0.00 352631514 455278 34.38 778 786 769 1007 543 775 774.54 0.75 0 14452 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 476 59.62 0.45 12 0.74 13.00 1726.00 1188 20240611 -34.76 653 20241115 18.68 856 -9.46 20250311 697 11.19 20250203 1188 -34.76 20240611 653 18.68 20241115 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
5 20250313 130543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 773 -2 5 -0.26 312806339 403987 30.51 778 786 769 1007 543 775 774.30 0.75 0 12514 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 475 59.46 0.45 12 0.66 13.00 1726.00 1188 20240611 -34.93 653 20241115 18.38 856 -9.70 20250311 697 10.90 20250203 1188 -34.93 20240611 653 18.38 20241115 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
6 20250313 120544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 772 -3 5 -0.39 262829164 339174 25.61 778 786 769 1007 543 775 774.91 0.75 0 12386 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 474 59.38 0.45 12 0.55 13.00 1726.00 1188 20240611 -35.02 653 20241115 18.22 856 -9.81 20250311 697 10.76 20250203 1188 -35.02 20240611 653 18.22 20241115 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
7 20250313 110542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 775 0 3 0.00 228198131 294366 22.23 778 786 769 1007 543 775 775.22 0.75 0 12327 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 476 59.62 0.45 12 0.48 13.00 1726.00 1188 20240611 -34.76 653 20241115 18.68 856 -9.46 20250311 697 11.19 20250203 1188 -34.76 20240611 653 18.68 20241115 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
8 20250313 100542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 778 3 2 0.39 152530507 196506 14.84 778 786 769 1007 543 775 776.21 0.75 0 11281 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 478 59.85 0.45 12 0.32 13.00 1726.00 1188 20240611 -34.51 653 20241115 19.14 856 -9.11 20250311 697 11.62 20250203 1188 -34.51 20240611 653 19.14 20241115 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
9 20250313 090545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 779 4 2 0.52 33981368 43602 3.29 778 786 775 1007 543 775 779.35 0.75 0 1182 816 795 785 764 754 790 759 307 232 500 540 1 1 61449355 479 59.92 0.45 12 0.07 13.00 1726.00 1188 20240611 -34.43 653 20241115 19.30 856 -9.00 20250311 697 11.76 20250203 1188 -34.43 20240611 653 19.30 20241115 2.55 N 057540 500 307 억 457982 N N 0 N 00 N
10 20250312 160540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 775 -15 5 -1.90 1029953645 1312123 11.85 788 806 775 1027 553 790 784.94 0.55 0 106396 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 476 59.62 0.45 12 2.14 13.00 1726.00 1188 20240611 -34.76 653 20241115 18.68 856 -9.46 20250311 697 11.19 20250203 1188 -34.76 20240611 653 18.68 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
11 20250312 150541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 781 -9 5 -1.14 916064014 1165562 10.53 788 806 775 1027 553 790 785.93 0.55 0 105579 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 480 60.08 0.45 12 1.90 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 2.61 N 057540 500 307 억 340385 N N 0 N 00 N
12 20250312 140540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 782 -8 5 -1.01 870613798 1107528 10.00 788 806 775 1027 553 790 786.07 0.55 0 106973 884 836 808 760 732 828 752 307 237 500 550 1 1 61449355 481 60.15 0.45 12 1.80 13.00 1726.00 1188 20240611 -34.18 653 20241115 19.75 856 -8.64 20250311 697 12.20 20250203 1188 -34.18 20240611 653 19.75 20241115 2.61 N 057540 500 307 억 340385 N N 0 N 00 N