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
065510/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
20250312,160601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,270,2,3.41,457567660,56290,120.58,7910,8250,7760,10280,5540,7910,8128.75,5.40,0,16428,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,995,9.87,0.82,12,0.46,829.00,10012.00,15770,20240305,-48.13,6610,20241209,23.75,8520,-3.99,20250107,7250,12.83,20250212,15510,-47.26,20240610,6610,23.75,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,240,2,3.03,449438010,55294,118.44,7910,8250,7760,10280,5540,7910,8128.15,5.40,0,16512,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,991,9.83,0.81,12,0.45,829.00,10012.00,15770,20240305,-48.32,6610,20241209,23.30,8520,-4.34,20250107,7250,12.41,20250212,15510,-47.45,20240610,6610,23.30,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,140601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,210,2,2.65,406967065,50065,107.24,7910,8250,7760,10280,5540,7910,8128.77,5.40,0,14376,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,987,9.79,0.81,12,0.41,829.00,10012.00,15770,20240305,-48.51,6610,20241209,22.84,8520,-4.69,20250107,7250,12.00,20250212,15510,-47.65,20240610,6610,22.84,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,130600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,230,2,2.91,368214515,45294,97.02,7910,8250,7760,10280,5540,7910,8129.43,5.40,0,12382,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,990,9.82,0.81,12,0.37,829.00,10012.00,15770,20240305,-48.38,6610,20241209,23.15,8520,-4.46,20250107,7250,12.28,20250212,15510,-47.52,20240610,6610,23.15,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,230,2,2.91,334069045,41106,88.05,7910,8250,7760,10280,5540,7910,8127.01,5.40,0,10860,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,990,9.82,0.81,12,0.34,829.00,10012.00,15770,20240305,-48.38,6610,20241209,23.15,8520,-4.46,20250107,7250,12.28,20250212,15510,-47.52,20240610,6610,23.15,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,110558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,260,2,3.29,292643860,36019,77.15,7910,8250,7760,10280,5540,7910,8124.71,5.40,0,12003,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,993,9.86,0.82,12,0.30,829.00,10012.00,15770,20240305,-48.19,6610,20241209,23.60,8520,-4.11,20250107,7250,12.69,20250212,15510,-47.32,20240610,6610,23.60,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,100601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,170,2,2.15,83618060,10450,22.38,7910,8080,7760,10280,5540,7910,8001.73,5.40,0,1794,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,982,9.75,0.81,12,0.09,829.00,10012.00,15770,20240305,-48.76,6610,20241209,22.24,8520,-5.16,20250107,7250,11.45,20250212,15510,-47.90,20240610,6610,22.24,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,090603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,30,2,0.38,2027290,257,0.55,7910,7950,7760,10280,5540,7910,7888.29,5.40,0,11,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,965,9.58,0.79,12,0.00,829.00,10012.00,15770,20240305,-49.65,6610,20241209,20.12,8520,-6.81,20250107,7250,9.52,20250212,15510,-48.81,20240610,6610,20.12,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250311,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-80,5,-1.00,365893460,46684,90.80,7880,7950,7730,10380,5600,7990,7837.66,5.43,0,-4677,8196,8092,7946,7842,7696,8145,7895,61,2390,500,5590,10,1,12159371,962,9.54,0.79,12,0.38,829.00,10012.00,17700,20240227,-55.31,6610,20241209,19.67,8520,-7.16,20250107,7250,9.10,20250212,15510,-49.00,20240610,6610,19.67,20241209,1.98,N,065510,500,60 억,,660444,N,N,0,N,00,N
20250311,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-90,5,-1.13,361149100,46083,89.63,7880,7950,7730,10380,5600,7990,7836.93,5.43,0,-4624,8196,8092,7946,7842,7696,8145,7895,61,2390,500,5590,10,1,12159371,961,9.53,0.79,12,0.38,829.00,10012.00,17700,20240227,-55.37,6610,20241209,19.52,8520,-7.28,20250107,7250,8.97,20250212,15510,-49.07,20240610,6610,19.52,20241209,1.98,N,065510,500,60 억,,660444,N,N,0,N,00,N
20250311,140559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-60,5,-0.75,341935490,43650,84.90,7880,7950,7730,10380,5600,7990,7833.57,5.43,0,-4577,8196,8092,7946,7842,7696,8145,7895,61,2390,500,5590,10,1,12159371,964,9.57,0.79,12,0.36,829.00,10012.00,17700,20240227,-55.20,6610,20241209,19.97,8520,-6.92,20250107,7250,9.38,20250212,15510,-48.87,20240610,6610,19.97,20241209,1.98,N,065510,500,60 억,,660444,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 160601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 270 2 3.41 457567660 56290 120.58 7910 8250 7760 10280 5540 7910 8128.75 5.40 0 16428 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 995 9.87 0.82 12 0.46 829.00 10012.00 15770 20240305 -48.13 6610 20241209 23.75 8520 -3.99 20250107 7250 12.83 20250212 15510 -47.26 20240610 6610 23.75 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
3 20250312 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 240 2 3.03 449438010 55294 118.44 7910 8250 7760 10280 5540 7910 8128.15 5.40 0 16512 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 991 9.83 0.81 12 0.45 829.00 10012.00 15770 20240305 -48.32 6610 20241209 23.30 8520 -4.34 20250107 7250 12.41 20250212 15510 -47.45 20240610 6610 23.30 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
4 20250312 140601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 210 2 2.65 406967065 50065 107.24 7910 8250 7760 10280 5540 7910 8128.77 5.40 0 14376 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 987 9.79 0.81 12 0.41 829.00 10012.00 15770 20240305 -48.51 6610 20241209 22.84 8520 -4.69 20250107 7250 12.00 20250212 15510 -47.65 20240610 6610 22.84 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
5 20250312 130600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 230 2 2.91 368214515 45294 97.02 7910 8250 7760 10280 5540 7910 8129.43 5.40 0 12382 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 990 9.82 0.81 12 0.37 829.00 10012.00 15770 20240305 -48.38 6610 20241209 23.15 8520 -4.46 20250107 7250 12.28 20250212 15510 -47.52 20240610 6610 23.15 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
6 20250312 120603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 230 2 2.91 334069045 41106 88.05 7910 8250 7760 10280 5540 7910 8127.01 5.40 0 10860 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 990 9.82 0.81 12 0.34 829.00 10012.00 15770 20240305 -48.38 6610 20241209 23.15 8520 -4.46 20250107 7250 12.28 20250212 15510 -47.52 20240610 6610 23.15 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
7 20250312 110558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 260 2 3.29 292643860 36019 77.15 7910 8250 7760 10280 5540 7910 8124.71 5.40 0 12003 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 993 9.86 0.82 12 0.30 829.00 10012.00 15770 20240305 -48.19 6610 20241209 23.60 8520 -4.11 20250107 7250 12.69 20250212 15510 -47.32 20240610 6610 23.60 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
8 20250312 100601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8080 170 2 2.15 83618060 10450 22.38 7910 8080 7760 10280 5540 7910 8001.73 5.40 0 1794 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 982 9.75 0.81 12 0.09 829.00 10012.00 15770 20240305 -48.76 6610 20241209 22.24 8520 -5.16 20250107 7250 11.45 20250212 15510 -47.90 20240610 6610 22.24 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
9 20250312 090603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7940 30 2 0.38 2027290 257 0.55 7910 7950 7760 10280 5540 7910 7888.29 5.40 0 11 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 965 9.58 0.79 12 0.00 829.00 10012.00 15770 20240305 -49.65 6610 20241209 20.12 8520 -6.81 20250107 7250 9.52 20250212 15510 -48.81 20240610 6610 20.12 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
10 20250311 160555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 -80 5 -1.00 365893460 46684 90.80 7880 7950 7730 10380 5600 7990 7837.66 5.43 0 -4677 8196 8092 7946 7842 7696 8145 7895 61 2390 500 5590 10 1 12159371 962 9.54 0.79 12 0.38 829.00 10012.00 17700 20240227 -55.31 6610 20241209 19.67 8520 -7.16 20250107 7250 9.10 20250212 15510 -49.00 20240610 6610 19.67 20241209 1.98 N 065510 500 60 억 660444 N N 0 N 00 N
11 20250311 150559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -90 5 -1.13 361149100 46083 89.63 7880 7950 7730 10380 5600 7990 7836.93 5.43 0 -4624 8196 8092 7946 7842 7696 8145 7895 61 2390 500 5590 10 1 12159371 961 9.53 0.79 12 0.38 829.00 10012.00 17700 20240227 -55.37 6610 20241209 19.52 8520 -7.28 20250107 7250 8.97 20250212 15510 -49.07 20240610 6610 19.52 20241209 1.98 N 065510 500 60 억 660444 N N 0 N 00 N
12 20250311 140559 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -60 5 -0.75 341935490 43650 84.90 7880 7950 7730 10380 5600 7990 7833.57 5.43 0 -4577 8196 8092 7946 7842 7696 8145 7895 61 2390 500 5590 10 1 12159371 964 9.57 0.79 12 0.36 829.00 10012.00 17700 20240227 -55.20 6610 20241209 19.97 8520 -6.92 20250107 7250 9.38 20250212 15510 -48.87 20240610 6610 19.97 20241209 1.98 N 065510 500 60 억 660444 N N 0 N 00 N