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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,766,-6,5,-0.78,135333727,175902,96.19,772,774,765,1003,541,772,769.37,1.17,0,8964,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,471,7.03,0.42,12,0.29,109.00,1834.00,1188,20240611,-35.52,653,20241115,17.30,856,-10.51,20250311,697,9.90,20250203,1188,-35.52,20240611,653,17.30,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250321,150553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,768,-4,5,-0.52,120916326,157085,85.90,772,774,765,1003,541,772,769.75,1.17,0,7848,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,472,7.05,0.42,12,0.26,109.00,1834.00,1188,20240611,-35.35,653,20241115,17.61,856,-10.28,20250311,697,10.19,20250203,1188,-35.35,20240611,653,17.61,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250321,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,773,1,2,0.13,75854895,98452,53.84,772,774,768,1003,541,772,770.48,1.17,0,3850,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,475,7.09,0.42,12,0.16,109.00,1834.00,1188,20240611,-34.93,653,20241115,18.38,856,-9.70,20250311,697,10.90,20250203,1188,-34.93,20240611,653,18.38,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250321,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,773,1,2,0.13,68054084,88332,48.30,772,774,768,1003,541,772,770.44,1.17,0,833,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,475,7.09,0.42,12,0.14,109.00,1834.00,1188,20240611,-34.93,653,20241115,18.38,856,-9.70,20250311,697,10.90,20250203,1188,-34.93,20240611,653,18.38,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250321,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,771,-1,5,-0.13,56065652,72801,39.81,772,774,768,1003,541,772,770.12,1.17,0,1458,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,474,7.07,0.42,12,0.12,109.00,1834.00,1188,20240611,-35.10,653,20241115,18.07,856,-9.93,20250311,697,10.62,20250203,1188,-35.10,20240611,653,18.07,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250321,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,772,0,3,0.00,51862560,67348,36.83,772,774,768,1003,541,772,770.07,1.17,0,-215,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,474,7.08,0.42,12,0.11,109.00,1834.00,1188,20240611,-35.02,653,20241115,18.22,856,-9.81,20250311,697,10.76,20250203,1188,-35.02,20240611,653,18.22,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250321,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,-3,5,-0.39,39334151,51101,27.94,772,773,768,1003,541,772,769.73,1.17,0,-2736,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,473,7.06,0.42,12,0.08,109.00,1834.00,1188,20240611,-35.27,653,20241115,17.76,856,-10.16,20250311,697,10.33,20250203,1188,-35.27,20240611,653,17.76,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250321,090557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,-3,5,-0.39,1480681,1921,1.05,772,773,769,1003,541,772,770.79,1.17,0,193,786,778,772,764,758,776,762,307,231,500,540,1,1,61449355,473,7.06,0.42,12,0.00,109.00,1834.00,1188,20240611,-35.27,653,20241115,17.76,856,-10.16,20250311,697,10.33,20250203,1188,-35.27,20240611,653,17.76,20241115,2.93,N,057540,500,307 억,,718257,N,N,0,N,00,N
20250320,160847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,772,-4,5,-0.52,139788671,181782,56.15,774,780,766,1008,544,776,768.97,1.17,0,1301,794,784,774,764,754,790,770,307,232,500,540,1,1,61449355,474,59.38,0.45,12,0.30,13.00,1726.00,1188,20240611,-35.02,653,20241115,18.22,856,-9.81,20250311,697,10.76,20250203,1188,-35.02,20240611,653,18.22,20241115,2.94,N,057540,500,307 억,,716956,N,N,0,N,00,N
20250320,150553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,768,-8,5,-1.03,136489201,177504,54.83,774,780,766,1008,544,776,768.94,1.17,0,2722,794,784,774,764,754,790,770,307,232,500,540,1,1,61449355,472,59.08,0.44,12,0.29,13.00,1726.00,1188,20240611,-35.35,653,20241115,17.61,856,-10.28,20250311,697,10.19,20250203,1188,-35.35,20240611,653,17.61,20241115,2.94,N,057540,500,307 억,,716956,N,N,0,N,00,N
20250320,140555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,769,-7,5,-0.90,104142551,135309,41.79,774,780,766,1008,544,776,769.66,1.17,0,2940,794,784,774,764,754,790,770,307,232,500,540,1,1,61449355,473,59.15,0.45,12,0.22,13.00,1726.00,1188,20240611,-35.27,653,20241115,17.76,856,-10.16,20250311,697,10.33,20250203,1188,-35.27,20240611,653,17.76,20241115,2.94,N,057540,500,307 억,,716956,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 20250321 160610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 766 -6 5 -0.78 135333727 175902 96.19 772 774 765 1003 541 772 769.37 1.17 0 8964 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 471 7.03 0.42 12 0.29 109.00 1834.00 1188 20240611 -35.52 653 20241115 17.30 856 -10.51 20250311 697 9.90 20250203 1188 -35.52 20240611 653 17.30 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
3 20250321 150553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 768 -4 5 -0.52 120916326 157085 85.90 772 774 765 1003 541 772 769.75 1.17 0 7848 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 472 7.05 0.42 12 0.26 109.00 1834.00 1188 20240611 -35.35 653 20241115 17.61 856 -10.28 20250311 697 10.19 20250203 1188 -35.35 20240611 653 17.61 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
4 20250321 140554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 773 1 2 0.13 75854895 98452 53.84 772 774 768 1003 541 772 770.48 1.17 0 3850 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 475 7.09 0.42 12 0.16 109.00 1834.00 1188 20240611 -34.93 653 20241115 18.38 856 -9.70 20250311 697 10.90 20250203 1188 -34.93 20240611 653 18.38 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
5 20250321 130554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 773 1 2 0.13 68054084 88332 48.30 772 774 768 1003 541 772 770.44 1.17 0 833 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 475 7.09 0.42 12 0.14 109.00 1834.00 1188 20240611 -34.93 653 20241115 18.38 856 -9.70 20250311 697 10.90 20250203 1188 -34.93 20240611 653 18.38 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
6 20250321 120555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 771 -1 5 -0.13 56065652 72801 39.81 772 774 768 1003 541 772 770.12 1.17 0 1458 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 474 7.07 0.42 12 0.12 109.00 1834.00 1188 20240611 -35.10 653 20241115 18.07 856 -9.93 20250311 697 10.62 20250203 1188 -35.10 20240611 653 18.07 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
7 20250321 110554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 772 0 3 0.00 51862560 67348 36.83 772 774 768 1003 541 772 770.07 1.17 0 -215 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 474 7.08 0.42 12 0.11 109.00 1834.00 1188 20240611 -35.02 653 20241115 18.22 856 -9.81 20250311 697 10.76 20250203 1188 -35.02 20240611 653 18.22 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
8 20250321 100555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 -3 5 -0.39 39334151 51101 27.94 772 773 768 1003 541 772 769.73 1.17 0 -2736 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 473 7.06 0.42 12 0.08 109.00 1834.00 1188 20240611 -35.27 653 20241115 17.76 856 -10.16 20250311 697 10.33 20250203 1188 -35.27 20240611 653 17.76 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
9 20250321 090557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 -3 5 -0.39 1480681 1921 1.05 772 773 769 1003 541 772 770.79 1.17 0 193 786 778 772 764 758 776 762 307 231 500 540 1 1 61449355 473 7.06 0.42 12 0.00 109.00 1834.00 1188 20240611 -35.27 653 20241115 17.76 856 -10.16 20250311 697 10.33 20250203 1188 -35.27 20240611 653 17.76 20241115 2.93 N 057540 500 307 억 718257 N N 0 N 00 N
10 20250320 160847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 772 -4 5 -0.52 139788671 181782 56.15 774 780 766 1008 544 776 768.97 1.17 0 1301 794 784 774 764 754 790 770 307 232 500 540 1 1 61449355 474 59.38 0.45 12 0.30 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 2.94 N 057540 500 307 억 716956 N N 0 N 00 N
11 20250320 150553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 768 -8 5 -1.03 136489201 177504 54.83 774 780 766 1008 544 776 768.94 1.17 0 2722 794 784 774 764 754 790 770 307 232 500 540 1 1 61449355 472 59.08 0.44 12 0.29 13.00 1726.00 1188 20240611 -35.35 653 20241115 17.61 856 -10.28 20250311 697 10.19 20250203 1188 -35.35 20240611 653 17.61 20241115 2.94 N 057540 500 307 억 716956 N N 0 N 00 N
12 20250320 140555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 769 -7 5 -0.90 104142551 135309 41.79 774 780 766 1008 544 776 769.66 1.17 0 2940 794 784 774 764 754 790 770 307 232 500 540 1 1 61449355 473 59.15 0.45 12 0.22 13.00 1726.00 1188 20240611 -35.27 653 20241115 17.76 856 -10.16 20250311 697 10.33 20250203 1188 -35.27 20240611 653 17.76 20241115 2.94 N 057540 500 307 억 716956 N N 0 N 00 N