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
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
20250313,161033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,43426880,7850,148.03,5470,5580,5440,7180,3880,5530,5532.09,14.55,0,44,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.07,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250313,151034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,0,3,0.00,43084020,7788,146.86,5470,5580,5440,7180,3880,5530,5532.10,14.55,0,97,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,626,6.81,0.76,12,0.07,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250313,141034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,50,2,0.90,42181740,7626,143.81,5470,5580,5440,7180,3880,5530,5531.31,14.55,0,111,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,632,6.87,0.77,12,0.07,812.00,7272.00,11240,20240509,-50.36,5140,20241115,8.56,7300,-23.56,20250123,5390,3.53,20250311,11240,-50.36,20240509,5140,8.56,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250313,131033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,50,2,0.90,41613580,7524,141.88,5470,5580,5440,7180,3880,5530,5530.78,14.55,0,113,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,632,6.87,0.77,12,0.07,812.00,7272.00,11240,20240509,-50.36,5140,20241115,8.56,7300,-23.56,20250123,5390,3.53,20250311,11240,-50.36,20240509,5140,8.56,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250313,121033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-70,5,-1.27,16723070,3042,57.36,5470,5560,5440,7180,3880,5530,5497.39,14.55,0,281,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,618,6.72,0.75,12,0.03,812.00,7272.00,11240,20240509,-51.42,5140,20241115,6.23,7300,-25.21,20250123,5390,1.30,20250311,11240,-51.42,20240509,5140,6.23,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250313,111035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-10,5,-0.18,3599800,653,12.31,5470,5560,5470,7180,3880,5530,5512.71,14.55,0,46,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,625,6.80,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5390,2.41,20250311,11240,-50.89,20240509,5140,7.39,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250313,101033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,20,2,0.36,2517680,457,8.62,5470,5560,5470,7180,3880,5530,5509.15,14.55,0,46,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,629,6.83,0.76,12,0.00,812.00,7272.00,11240,20240509,-50.62,5140,20241115,7.98,7300,-23.97,20250123,5390,2.97,20250311,11240,-50.62,20240509,5140,7.98,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250313,091036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,30,2,0.54,1324640,242,4.56,5470,5560,5470,7180,3880,5530,5473.72,14.55,0,149,5563,5546,5513,5496,5463,5555,5505,57,1650,500,3760,10,1,11325610,630,6.85,0.76,12,0.00,812.00,7272.00,11240,20240509,-50.53,5140,20241115,8.17,7300,-23.84,20250123,5390,3.15,20250311,11240,-50.53,20240509,5140,8.17,20241115,0.64,N,263690,500,56 억,,1647368,N,N,0,N,00,N
20250312,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,29223060,5302,61.88,5480,5530,5480,7120,3840,5480,5511.66,14.55,0,-36,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.05,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,151029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,28548690,5180,60.46,5480,5530,5480,7120,3840,5480,5511.33,14.55,0,-33,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.05,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,N,N,0,N,00,N
20250312,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,50,2,0.91,22166730,4016,46.87,5480,5530,5480,7120,3840,5480,5519.60,14.55,0,-34,5593,5536,5463,5406,5333,5545,5415,57,1640,500,3720,10,1,11325610,626,6.81,0.76,12,0.04,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5390,2.60,20250311,11240,-50.80,20240509,5140,7.59,20241115,0.63,N,263690,500,56 억,,1647404,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 161033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 0 3 0.00 43426880 7850 148.03 5470 5580 5440 7180 3880 5530 5532.09 14.55 0 44 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 10 1 11325610 626 6.81 0.76 12 0.07 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
3 20250313 151034 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 0 3 0.00 43084020 7788 146.86 5470 5580 5440 7180 3880 5530 5532.10 14.55 0 97 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 10 1 11325610 626 6.81 0.76 12 0.07 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
4 20250313 141034 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 50 2 0.90 42181740 7626 143.81 5470 5580 5440 7180 3880 5530 5531.31 14.55 0 111 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 10 1 11325610 632 6.87 0.77 12 0.07 812.00 7272.00 11240 20240509 -50.36 5140 20241115 8.56 7300 -23.56 20250123 5390 3.53 20250311 11240 -50.36 20240509 5140 8.56 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
5 20250313 131033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 50 2 0.90 41613580 7524 141.88 5470 5580 5440 7180 3880 5530 5530.78 14.55 0 113 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 10 1 11325610 632 6.87 0.77 12 0.07 812.00 7272.00 11240 20240509 -50.36 5140 20241115 8.56 7300 -23.56 20250123 5390 3.53 20250311 11240 -50.36 20240509 5140 8.56 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
6 20250313 121033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 -70 5 -1.27 16723070 3042 57.36 5470 5560 5440 7180 3880 5530 5497.39 14.55 0 281 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 10 1 11325610 618 6.72 0.75 12 0.03 812.00 7272.00 11240 20240509 -51.42 5140 20241115 6.23 7300 -25.21 20250123 5390 1.30 20250311 11240 -51.42 20240509 5140 6.23 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
7 20250313 111035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 -10 5 -0.18 3599800 653 12.31 5470 5560 5470 7180 3880 5530 5512.71 14.55 0 46 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 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 5390 2.41 20250311 11240 -50.89 20240509 5140 7.39 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
8 20250313 101033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 20 2 0.36 2517680 457 8.62 5470 5560 5470 7180 3880 5530 5509.15 14.55 0 46 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 10 1 11325610 629 6.83 0.76 12 0.00 812.00 7272.00 11240 20240509 -50.62 5140 20241115 7.98 7300 -23.97 20250123 5390 2.97 20250311 11240 -50.62 20240509 5140 7.98 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
9 20250313 091036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 30 2 0.54 1324640 242 4.56 5470 5560 5470 7180 3880 5530 5473.72 14.55 0 149 5563 5546 5513 5496 5463 5555 5505 57 1650 500 3760 10 1 11325610 630 6.85 0.76 12 0.00 812.00 7272.00 11240 20240509 -50.53 5140 20241115 8.17 7300 -23.84 20250123 5390 3.15 20250311 11240 -50.53 20240509 5140 8.17 20241115 0.64 N 263690 500 56 억 1647368 N N 0 N 00 N
10 20250312 161027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 29223060 5302 61.88 5480 5530 5480 7120 3840 5480 5511.66 14.55 0 -36 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.05 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
11 20250312 151029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 28548690 5180 60.46 5480 5530 5480 7120 3840 5480 5511.33 14.55 0 -33 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.05 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N
12 20250312 141026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 50 2 0.91 22166730 4016 46.87 5480 5530 5480 7120 3840 5480 5519.60 14.55 0 -34 5593 5536 5463 5406 5333 5545 5415 57 1640 500 3720 10 1 11325610 626 6.81 0.76 12 0.04 812.00 7272.00 11240 20240509 -50.80 5140 20241115 7.59 7300 -24.25 20250123 5390 2.60 20250311 11240 -50.80 20240509 5140 7.59 20241115 0.63 N 263690 500 56 억 1647404 N N 0 N 00 N