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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065450/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
20250312,160600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-80,5,-1.95,1365823172,336372,106.10,4080,4130,4005,5320,2870,4095,4060.46,0.00,0,-52978,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1150,-27.50,2.07,12,1.17,-146.00,1940.00,5990,20240419,-32.97,3710,20241209,8.22,4550,-11.76,20250306,3960,1.39,20250228,5990,-32.97,20240419,3710,8.22,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-85,5,-2.08,1223964596,301017,94.95,4080,4130,4010,5320,2870,4095,4066.09,0.00,0,-44864,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1149,-27.47,2.07,12,1.05,-146.00,1940.00,5990,20240419,-33.06,3710,20241209,8.09,4550,-11.87,20250306,3960,1.26,20250228,5990,-33.06,20240419,3710,8.09,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4055,-40,5,-0.98,883482059,216513,68.30,4080,4130,4040,5320,2870,4095,4080.50,0.00,0,-12619,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1162,-27.77,2.09,12,0.76,-146.00,1940.00,5990,20240419,-32.30,3710,20241209,9.30,4550,-10.88,20250306,3960,2.40,20250228,5990,-32.30,20240419,3710,9.30,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,130600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4075,-20,5,-0.49,550848654,134563,42.45,4080,4130,4070,5320,2870,4095,4093.61,0.00,0,4887,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1168,-27.91,2.10,12,0.47,-146.00,1940.00,5990,20240419,-31.97,3710,20241209,9.84,4550,-10.44,20250306,3960,2.90,20250228,5990,-31.97,20240419,3710,9.84,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,120602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4095,0,3,0.00,452551369,110492,34.85,4080,4130,4070,5320,2870,4095,4095.78,0.00,0,20088,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1173,-28.05,2.11,12,0.39,-146.00,1940.00,5990,20240419,-31.64,3710,20241209,10.38,4550,-10.00,20250306,3960,3.41,20250228,5990,-31.64,20240419,3710,10.38,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,110557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4105,10,2,0.24,386885894,94462,29.80,4080,4130,4070,5320,2870,4095,4095.68,0.00,0,17446,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1176,-28.12,2.12,12,0.33,-146.00,1940.00,5990,20240419,-31.47,3710,20241209,10.65,4550,-9.78,20250306,3960,3.66,20250228,5990,-31.47,20240419,3710,10.65,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,100600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4090,-5,5,-0.12,269227160,65799,20.76,4080,4120,4070,5320,2870,4095,4091.66,0.00,0,20844,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1172,-28.01,2.11,12,0.23,-146.00,1940.00,5990,20240419,-31.72,3710,20241209,10.24,4550,-10.11,20250306,3960,3.28,20250228,5990,-31.72,20240419,3710,10.24,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4080,-15,5,-0.37,27831635,6817,2.15,4080,4100,4070,5320,2870,4095,4082.57,0.00,0,32,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1169,-27.95,2.10,12,0.02,-146.00,1940.00,5990,20240419,-31.89,3710,20241209,9.97,4550,-10.33,20250306,3960,3.03,20250228,5990,-31.89,20240419,3710,9.97,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250311,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4095,-110,5,-2.62,1286756695,313999,25.51,4125,4140,4040,5460,2945,4205,4097.96,0.00,0,12558,4461,4332,4251,4122,4041,4292,4082,57,1255,200,3110,5,1,28652800,1173,-28.05,2.11,12,1.10,-146.00,1940.00,5990,20240419,-31.64,3710,20241209,10.38,4550,-10.00,20250306,3960,3.41,20250228,5990,-31.64,20240419,3710,10.38,20241209,4.08,N,065450,200,57 억,,0,N,N,0,N,00,N
20250311,150558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4100,-105,5,-2.50,1247616875,304441,24.74,4125,4140,4040,5460,2945,4205,4098.06,0.00,0,12642,4461,4332,4251,4122,4041,4292,4082,57,1255,200,3110,5,1,28652800,1175,-28.08,2.11,12,1.06,-146.00,1940.00,5990,20240419,-31.55,3710,20241209,10.51,4550,-9.89,20250306,3960,3.54,20250228,5990,-31.55,20240419,3710,10.51,20241209,4.08,N,065450,200,57 억,,0,N,N,0,N,00,N
20250311,140558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4120,-85,5,-2.02,1106788870,270091,21.94,4125,4140,4040,5460,2945,4205,4097.84,0.00,0,15289,4461,4332,4251,4122,4041,4292,4082,57,1255,200,3110,5,1,28652800,1180,-28.22,2.12,12,0.94,-146.00,1940.00,5990,20240419,-31.22,3710,20241209,11.05,4550,-9.45,20250306,3960,4.04,20250228,5990,-31.22,20240419,3710,11.05,20241209,4.08,N,065450,200,57 억,,0,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 20250312 160600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4015 -80 5 -1.95 1365823172 336372 106.10 4080 4130 4005 5320 2870 4095 4060.46 0.00 0 -52978 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1150 -27.50 2.07 12 1.17 -146.00 1940.00 5990 20240419 -32.97 3710 20241209 8.22 4550 -11.76 20250306 3960 1.39 20250228 5990 -32.97 20240419 3710 8.22 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
3 20250312 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4010 -85 5 -2.08 1223964596 301017 94.95 4080 4130 4010 5320 2870 4095 4066.09 0.00 0 -44864 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1149 -27.47 2.07 12 1.05 -146.00 1940.00 5990 20240419 -33.06 3710 20241209 8.09 4550 -11.87 20250306 3960 1.26 20250228 5990 -33.06 20240419 3710 8.09 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
4 20250312 140600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4055 -40 5 -0.98 883482059 216513 68.30 4080 4130 4040 5320 2870 4095 4080.50 0.00 0 -12619 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1162 -27.77 2.09 12 0.76 -146.00 1940.00 5990 20240419 -32.30 3710 20241209 9.30 4550 -10.88 20250306 3960 2.40 20250228 5990 -32.30 20240419 3710 9.30 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
5 20250312 130600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4075 -20 5 -0.49 550848654 134563 42.45 4080 4130 4070 5320 2870 4095 4093.61 0.00 0 4887 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1168 -27.91 2.10 12 0.47 -146.00 1940.00 5990 20240419 -31.97 3710 20241209 9.84 4550 -10.44 20250306 3960 2.90 20250228 5990 -31.97 20240419 3710 9.84 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
6 20250312 120602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4095 0 3 0.00 452551369 110492 34.85 4080 4130 4070 5320 2870 4095 4095.78 0.00 0 20088 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1173 -28.05 2.11 12 0.39 -146.00 1940.00 5990 20240419 -31.64 3710 20241209 10.38 4550 -10.00 20250306 3960 3.41 20250228 5990 -31.64 20240419 3710 10.38 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
7 20250312 110557 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4105 10 2 0.24 386885894 94462 29.80 4080 4130 4070 5320 2870 4095 4095.68 0.00 0 17446 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1176 -28.12 2.12 12 0.33 -146.00 1940.00 5990 20240419 -31.47 3710 20241209 10.65 4550 -9.78 20250306 3960 3.66 20250228 5990 -31.47 20240419 3710 10.65 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
8 20250312 100600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4090 -5 5 -0.12 269227160 65799 20.76 4080 4120 4070 5320 2870 4095 4091.66 0.00 0 20844 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1172 -28.01 2.11 12 0.23 -146.00 1940.00 5990 20240419 -31.72 3710 20241209 10.24 4550 -10.11 20250306 3960 3.28 20250228 5990 -31.72 20240419 3710 10.24 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
9 20250312 090603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4080 -15 5 -0.37 27831635 6817 2.15 4080 4100 4070 5320 2870 4095 4082.57 0.00 0 32 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1169 -27.95 2.10 12 0.02 -146.00 1940.00 5990 20240419 -31.89 3710 20241209 9.97 4550 -10.33 20250306 3960 3.03 20250228 5990 -31.89 20240419 3710 9.97 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
10 20250311 160555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4095 -110 5 -2.62 1286756695 313999 25.51 4125 4140 4040 5460 2945 4205 4097.96 0.00 0 12558 4461 4332 4251 4122 4041 4292 4082 57 1255 200 3110 5 1 28652800 1173 -28.05 2.11 12 1.10 -146.00 1940.00 5990 20240419 -31.64 3710 20241209 10.38 4550 -10.00 20250306 3960 3.41 20250228 5990 -31.64 20240419 3710 10.38 20241209 4.08 N 065450 200 57 억 0 N N 0 N 00 N
11 20250311 150558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4100 -105 5 -2.50 1247616875 304441 24.74 4125 4140 4040 5460 2945 4205 4098.06 0.00 0 12642 4461 4332 4251 4122 4041 4292 4082 57 1255 200 3110 5 1 28652800 1175 -28.08 2.11 12 1.06 -146.00 1940.00 5990 20240419 -31.55 3710 20241209 10.51 4550 -9.89 20250306 3960 3.54 20250228 5990 -31.55 20240419 3710 10.51 20241209 4.08 N 065450 200 57 억 0 N N 0 N 00 N
12 20250311 140558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4120 -85 5 -2.02 1106788870 270091 21.94 4125 4140 4040 5460 2945 4205 4097.84 0.00 0 15289 4461 4332 4251 4122 4041 4292 4082 57 1255 200 3110 5 1 28652800 1180 -28.22 2.12 12 0.94 -146.00 1940.00 5990 20240419 -31.22 3710 20241209 11.05 4550 -9.45 20250306 3960 4.04 20250228 5990 -31.22 20240419 3710 11.05 20241209 4.08 N 065450 200 57 억 0 N N 0 N 00 N