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
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
20250318,160610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-70,5,-0.86,290824255,35791,120.29,8140,8250,8070,10580,5700,8140,8125.63,5.51,0,1126,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,981,9.73,0.81,12,0.29,829.00,10012.00,15510,20240610,-47.97,6610,20241209,22.09,8520,-5.28,20250107,7250,11.31,20250212,15510,-47.97,20240610,6610,22.09,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250318,150613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8100,-40,5,-0.49,259879415,31959,107.41,8140,8250,8080,10580,5700,8140,8131.65,5.51,0,1371,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,985,9.77,0.81,12,0.26,829.00,10012.00,15510,20240610,-47.78,6610,20241209,22.54,8520,-4.93,20250107,7250,11.72,20250212,15510,-47.78,20240610,6610,22.54,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250318,140612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-20,5,-0.25,211608190,25999,87.38,8140,8250,8090,10580,5700,8140,8139.09,5.51,0,1085,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,987,9.79,0.81,12,0.21,829.00,10012.00,15510,20240610,-47.65,6610,20241209,22.84,8520,-4.69,20250107,7250,12.00,20250212,15510,-47.65,20240610,6610,22.84,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250318,130611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-20,5,-0.25,191265980,23490,78.95,8140,8250,8090,10580,5700,8140,8142.44,5.51,0,1255,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,987,9.79,0.81,12,0.19,829.00,10012.00,15510,20240610,-47.65,6610,20241209,22.84,8520,-4.69,20250107,7250,12.00,20250212,15510,-47.65,20240610,6610,22.84,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250318,120611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,-30,5,-0.37,142658940,17508,58.84,8140,8250,8090,10580,5700,8140,8148.21,5.51,0,173,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,986,9.78,0.81,12,0.14,829.00,10012.00,15510,20240610,-47.71,6610,20241209,22.69,8520,-4.81,20250107,7250,11.86,20250212,15510,-47.71,20240610,6610,22.69,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250318,110610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,-30,5,-0.37,100527170,12318,41.40,8140,8250,8090,10580,5700,8140,8161.00,5.51,0,-558,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,986,9.78,0.81,12,0.10,829.00,10012.00,15510,20240610,-47.71,6610,20241209,22.69,8520,-4.81,20250107,7250,11.86,20250212,15510,-47.71,20240610,6610,22.69,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250318,100612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,30,2,0.37,69219970,8461,28.44,8140,8250,8110,10580,5700,8140,8181.06,5.51,0,466,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,993,9.86,0.82,12,0.07,829.00,10012.00,15510,20240610,-47.32,6610,20241209,23.60,8520,-4.11,20250107,7250,12.69,20250212,15510,-47.32,20240610,6610,23.60,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250318,090613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,0,3,0.00,4403350,541,1.82,8140,8150,8110,10580,5700,8140,8139.28,5.51,0,-48,8420,8280,8190,8050,7960,8235,8005,61,2440,500,5690,10,1,12159371,990,9.82,0.81,12,0.00,829.00,10012.00,15510,20240610,-47.52,6610,20241209,23.15,8520,-4.46,20250107,7250,12.28,20250212,15510,-47.52,20240610,6610,23.15,20241209,2.12,N,065510,500,60 억,,670575,N,N,0,N,00,N
20250317,160609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,-130,5,-1.57,240776940,29453,73.91,8250,8330,8100,10750,5790,8270,8174.95,5.56,0,-4912,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,990,9.82,0.81,12,0.24,829.00,10012.00,15770,20240305,-48.38,6610,20241209,23.15,8520,-4.46,20250107,7250,12.28,20250212,15510,-47.52,20240610,6610,23.15,20241209,2.12,N,065510,500,60 억,,675485,N,N,0,N,00,N
20250317,150609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-100,5,-1.21,228474030,27943,70.12,8250,8330,8100,10750,5790,8270,8176.43,5.56,0,-4686,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,993,9.86,0.82,12,0.23,829.00,10012.00,15770,20240305,-48.19,6610,20241209,23.60,8520,-4.11,20250107,7250,12.69,20250212,15510,-47.32,20240610,6610,23.60,20241209,2.12,N,065510,500,60 억,,675485,N,N,0,N,00,N
20250317,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-150,5,-1.81,201110100,24580,61.68,8250,8330,8100,10750,5790,8270,8181.86,5.56,0,-5136,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,987,9.79,0.81,12,0.20,829.00,10012.00,15770,20240305,-48.51,6610,20241209,22.84,8520,-4.69,20250107,7250,12.00,20250212,15510,-47.65,20240610,6610,22.84,20241209,2.12,N,065510,500,60 억,,675485,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 8070 -70 5 -0.86 290824255 35791 120.29 8140 8250 8070 10580 5700 8140 8125.63 5.51 0 1126 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 981 9.73 0.81 12 0.29 829.00 10012.00 15510 20240610 -47.97 6610 20241209 22.09 8520 -5.28 20250107 7250 11.31 20250212 15510 -47.97 20240610 6610 22.09 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
3 20250318 150613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8100 -40 5 -0.49 259879415 31959 107.41 8140 8250 8080 10580 5700 8140 8131.65 5.51 0 1371 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 985 9.77 0.81 12 0.26 829.00 10012.00 15510 20240610 -47.78 6610 20241209 22.54 8520 -4.93 20250107 7250 11.72 20250212 15510 -47.78 20240610 6610 22.54 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
4 20250318 140612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 -20 5 -0.25 211608190 25999 87.38 8140 8250 8090 10580 5700 8140 8139.09 5.51 0 1085 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 987 9.79 0.81 12 0.21 829.00 10012.00 15510 20240610 -47.65 6610 20241209 22.84 8520 -4.69 20250107 7250 12.00 20250212 15510 -47.65 20240610 6610 22.84 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
5 20250318 130611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 -20 5 -0.25 191265980 23490 78.95 8140 8250 8090 10580 5700 8140 8142.44 5.51 0 1255 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 987 9.79 0.81 12 0.19 829.00 10012.00 15510 20240610 -47.65 6610 20241209 22.84 8520 -4.69 20250107 7250 12.00 20250212 15510 -47.65 20240610 6610 22.84 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
6 20250318 120611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8110 -30 5 -0.37 142658940 17508 58.84 8140 8250 8090 10580 5700 8140 8148.21 5.51 0 173 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 986 9.78 0.81 12 0.14 829.00 10012.00 15510 20240610 -47.71 6610 20241209 22.69 8520 -4.81 20250107 7250 11.86 20250212 15510 -47.71 20240610 6610 22.69 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
7 20250318 110610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8110 -30 5 -0.37 100527170 12318 41.40 8140 8250 8090 10580 5700 8140 8161.00 5.51 0 -558 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 986 9.78 0.81 12 0.10 829.00 10012.00 15510 20240610 -47.71 6610 20241209 22.69 8520 -4.81 20250107 7250 11.86 20250212 15510 -47.71 20240610 6610 22.69 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
8 20250318 100612 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 30 2 0.37 69219970 8461 28.44 8140 8250 8110 10580 5700 8140 8181.06 5.51 0 466 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 993 9.86 0.82 12 0.07 829.00 10012.00 15510 20240610 -47.32 6610 20241209 23.60 8520 -4.11 20250107 7250 12.69 20250212 15510 -47.32 20240610 6610 23.60 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
9 20250318 090613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 0 3 0.00 4403350 541 1.82 8140 8150 8110 10580 5700 8140 8139.28 5.51 0 -48 8420 8280 8190 8050 7960 8235 8005 61 2440 500 5690 10 1 12159371 990 9.82 0.81 12 0.00 829.00 10012.00 15510 20240610 -47.52 6610 20241209 23.15 8520 -4.46 20250107 7250 12.28 20250212 15510 -47.52 20240610 6610 23.15 20241209 2.12 N 065510 500 60 억 670575 N N 0 N 00 N
10 20250317 160609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 -130 5 -1.57 240776940 29453 73.91 8250 8330 8100 10750 5790 8270 8174.95 5.56 0 -4912 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 990 9.82 0.81 12 0.24 829.00 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 2.12 N 065510 500 60 억 675485 N N 0 N 00 N
11 20250317 150609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 -100 5 -1.21 228474030 27943 70.12 8250 8330 8100 10750 5790 8270 8176.43 5.56 0 -4686 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 993 9.86 0.82 12 0.23 829.00 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 2.12 N 065510 500 60 억 675485 N N 0 N 00 N
12 20250317 140610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 -150 5 -1.81 201110100 24580 61.68 8250 8330 8100 10750 5790 8270 8181.86 5.56 0 -5136 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 987 9.79 0.81 12 0.20 829.00 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 2.12 N 065510 500 60 억 675485 N N 0 N 00 N