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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4140,-5,5,-0.12,893350130,215556,83.04,4140,4170,4115,5380,2905,4145,4144.40,0.00,0,32815,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1186,-28.36,2.13,12,0.75,-146.00,1940.00,5990,20240419,-30.88,3710,20241209,11.59,4550,-9.01,20250306,3960,4.55,20250228,5990,-30.88,20240419,3710,11.59,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250318,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4145,0,3,0.00,868147660,209474,80.70,4140,4170,4115,5380,2905,4145,4144.42,0.00,0,30799,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1188,-28.39,2.14,12,0.73,-146.00,1940.00,5990,20240419,-30.80,3710,20241209,11.73,4550,-8.90,20250306,3960,4.67,20250228,5990,-30.80,20240419,3710,11.73,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250318,140611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,5,2,0.12,752592303,181617,69.97,4140,4170,4115,5380,2905,4145,4143.84,0.00,0,34523,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1189,-28.42,2.14,12,0.63,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4550,-8.79,20250306,3960,4.80,20250228,5990,-30.72,20240419,3710,11.86,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250318,130610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4135,-10,5,-0.24,483189789,116473,44.87,4140,4170,4115,5380,2905,4145,4148.51,0.00,0,14768,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1185,-28.32,2.13,12,0.41,-146.00,1940.00,5990,20240419,-30.97,3710,20241209,11.46,4550,-9.12,20250306,3960,4.42,20250228,5990,-30.97,20240419,3710,11.46,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250318,120610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4140,-5,5,-0.12,442589524,106667,41.09,4140,4170,4115,5380,2905,4145,4149.26,0.00,0,14846,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1186,-28.36,2.13,12,0.37,-146.00,1940.00,5990,20240419,-30.88,3710,20241209,11.59,4550,-9.01,20250306,3960,4.55,20250228,5990,-30.88,20240419,3710,11.59,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250318,110609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4155,10,2,0.24,305620403,73704,28.39,4140,4170,4115,5380,2905,4145,4146.59,0.00,0,20005,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1191,-28.46,2.14,12,0.26,-146.00,1940.00,5990,20240419,-30.63,3710,20241209,11.99,4550,-8.68,20250306,3960,4.92,20250228,5990,-30.63,20240419,3710,11.99,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250318,100611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,5,2,0.12,227721164,54944,21.17,4140,4170,4115,5380,2905,4145,4144.60,0.00,0,19132,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1189,-28.42,2.14,12,0.19,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4550,-8.79,20250306,3960,4.80,20250228,5990,-30.72,20240419,3710,11.86,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250318,090612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,5,2,0.12,76969085,18608,7.17,4140,4165,4115,5380,2905,4145,4136.34,0.00,0,7663,4245,4195,4125,4075,4005,4220,4100,57,1235,200,3060,5,1,28652800,1189,-28.42,2.14,12,0.06,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4550,-8.79,20250306,3960,4.80,20250228,5990,-30.72,20240419,3710,11.86,20241209,4.07,N,065450,200,57 억,,0,N,N,0,N,00,N
20250317,160609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4145,75,2,1.84,1069144311,258785,148.75,4070,4175,4055,5290,2850,4070,4131.36,0.00,0,110131,4136,4102,4076,4042,4016,4090,4030,57,1220,200,3010,5,1,28652800,1188,-28.39,2.14,12,0.90,-146.00,1940.00,5990,20240419,-30.80,3710,20241209,11.73,4550,-8.90,20250306,3960,4.67,20250228,5990,-30.80,20240419,3710,11.73,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N
20250317,150608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,80,2,1.97,993806444,240595,138.30,4070,4175,4055,5290,2850,4070,4130.62,0.00,0,98997,4136,4102,4076,4042,4016,4090,4030,57,1220,200,3010,5,1,28652800,1189,-28.42,2.14,12,0.84,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4550,-8.79,20250306,3960,4.80,20250228,5990,-30.72,20240419,3710,11.86,20241209,4.11,N,065450,200,57 억,,0,N,N,0,N,00,N
20250317,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,80,2,1.97,884215465,214183,123.12,4070,4175,4055,5290,2850,4070,4128.32,0.00,0,87222,4136,4102,4076,4042,4016,4090,4030,57,1220,200,3010,5,1,28652800,1189,-28.42,2.14,12,0.75,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4550,-8.79,20250306,3960,4.80,20250228,5990,-30.72,20240419,3710,11.86,20241209,4.11,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 20250318 160610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4140 -5 5 -0.12 893350130 215556 83.04 4140 4170 4115 5380 2905 4145 4144.40 0.00 0 32815 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1186 -28.36 2.13 12 0.75 -146.00 1940.00 5990 20240419 -30.88 3710 20241209 11.59 4550 -9.01 20250306 3960 4.55 20250228 5990 -30.88 20240419 3710 11.59 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
3 20250318 150612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4145 0 3 0.00 868147660 209474 80.70 4140 4170 4115 5380 2905 4145 4144.42 0.00 0 30799 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1188 -28.39 2.14 12 0.73 -146.00 1940.00 5990 20240419 -30.80 3710 20241209 11.73 4550 -8.90 20250306 3960 4.67 20250228 5990 -30.80 20240419 3710 11.73 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
4 20250318 140611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4150 5 2 0.12 752592303 181617 69.97 4140 4170 4115 5380 2905 4145 4143.84 0.00 0 34523 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1189 -28.42 2.14 12 0.63 -146.00 1940.00 5990 20240419 -30.72 3710 20241209 11.86 4550 -8.79 20250306 3960 4.80 20250228 5990 -30.72 20240419 3710 11.86 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
5 20250318 130610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4135 -10 5 -0.24 483189789 116473 44.87 4140 4170 4115 5380 2905 4145 4148.51 0.00 0 14768 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1185 -28.32 2.13 12 0.41 -146.00 1940.00 5990 20240419 -30.97 3710 20241209 11.46 4550 -9.12 20250306 3960 4.42 20250228 5990 -30.97 20240419 3710 11.46 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
6 20250318 120610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4140 -5 5 -0.12 442589524 106667 41.09 4140 4170 4115 5380 2905 4145 4149.26 0.00 0 14846 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1186 -28.36 2.13 12 0.37 -146.00 1940.00 5990 20240419 -30.88 3710 20241209 11.59 4550 -9.01 20250306 3960 4.55 20250228 5990 -30.88 20240419 3710 11.59 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
7 20250318 110609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4155 10 2 0.24 305620403 73704 28.39 4140 4170 4115 5380 2905 4145 4146.59 0.00 0 20005 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1191 -28.46 2.14 12 0.26 -146.00 1940.00 5990 20240419 -30.63 3710 20241209 11.99 4550 -8.68 20250306 3960 4.92 20250228 5990 -30.63 20240419 3710 11.99 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
8 20250318 100611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4150 5 2 0.12 227721164 54944 21.17 4140 4170 4115 5380 2905 4145 4144.60 0.00 0 19132 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1189 -28.42 2.14 12 0.19 -146.00 1940.00 5990 20240419 -30.72 3710 20241209 11.86 4550 -8.79 20250306 3960 4.80 20250228 5990 -30.72 20240419 3710 11.86 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
9 20250318 090612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4150 5 2 0.12 76969085 18608 7.17 4140 4165 4115 5380 2905 4145 4136.34 0.00 0 7663 4245 4195 4125 4075 4005 4220 4100 57 1235 200 3060 5 1 28652800 1189 -28.42 2.14 12 0.06 -146.00 1940.00 5990 20240419 -30.72 3710 20241209 11.86 4550 -8.79 20250306 3960 4.80 20250228 5990 -30.72 20240419 3710 11.86 20241209 4.07 N 065450 200 57 억 0 N N 0 N 00 N
10 20250317 160609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4145 75 2 1.84 1069144311 258785 148.75 4070 4175 4055 5290 2850 4070 4131.36 0.00 0 110131 4136 4102 4076 4042 4016 4090 4030 57 1220 200 3010 5 1 28652800 1188 -28.39 2.14 12 0.90 -146.00 1940.00 5990 20240419 -30.80 3710 20241209 11.73 4550 -8.90 20250306 3960 4.67 20250228 5990 -30.80 20240419 3710 11.73 20241209 4.11 N 065450 200 57 억 0 N N 0 N 00 N
11 20250317 150608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4150 80 2 1.97 993806444 240595 138.30 4070 4175 4055 5290 2850 4070 4130.62 0.00 0 98997 4136 4102 4076 4042 4016 4090 4030 57 1220 200 3010 5 1 28652800 1189 -28.42 2.14 12 0.84 -146.00 1940.00 5990 20240419 -30.72 3710 20241209 11.86 4550 -8.79 20250306 3960 4.80 20250228 5990 -30.72 20240419 3710 11.86 20241209 4.11 N 065450 200 57 억 0 N N 0 N 00 N
12 20250317 140610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4150 80 2 1.97 884215465 214183 123.12 4070 4175 4055 5290 2850 4070 4128.32 0.00 0 87222 4136 4102 4076 4042 4016 4090 4030 57 1220 200 3010 5 1 28652800 1189 -28.42 2.14 12 0.75 -146.00 1940.00 5990 20240419 -30.72 3710 20241209 11.86 4550 -8.79 20250306 3960 4.80 20250228 5990 -30.72 20240419 3710 11.86 20241209 4.11 N 065450 200 57 억 0 N N 0 N 00 N