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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,-130,5,-1.57,162836870,19877,49.88,8250,8330,8100,10750,5790,8270,8192.23,5.56,0,-5147,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,990,9.82,0.81,12,0.16,829.00,10012.00,15770,20240305,-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
20250317,120608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-90,5,-1.09,145053480,17692,44.40,8250,8330,8100,10750,5790,8270,8198.82,5.56,0,-5332,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,995,9.87,0.82,12,0.15,829.00,10012.00,15770,20240305,-48.13,6610,20241209,23.75,8520,-3.99,20250107,7250,12.83,20250212,15510,-47.26,20240610,6610,23.75,20241209,2.12,N,065510,500,60 억,,675485,N,N,0,N,00,N
20250317,110610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-100,5,-1.21,123396090,15042,37.75,8250,8330,8100,10750,5790,8270,8203.44,5.56,0,-4869,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,993,9.86,0.82,12,0.12,829.00,10012.00,15770,20240305,-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
20250317,100609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-100,5,-1.21,78916600,9574,24.03,8250,8330,8170,10750,5790,8270,8242.80,5.56,0,-2622,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,993,9.86,0.82,12,0.08,829.00,10012.00,15770,20240305,-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
20250317,090609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,-60,5,-0.73,1909050,232,0.58,8250,8330,8200,10750,5790,8270,8228.66,5.56,0,-96,8470,8370,8200,8100,7930,8420,8150,61,2480,500,5780,10,1,12159371,998,9.90,0.82,12,0.00,829.00,10012.00,15770,20240305,-47.94,6610,20241209,24.21,8520,-3.64,20250107,7250,13.24,20250212,15510,-47.07,20240610,6610,24.21,20241209,2.12,N,065510,500,60 억,,675485,N,N,0,N,00,N
20250314,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,220,2,2.73,327240775,39819,100.87,8040,8300,8030,10460,5640,8050,8217.55,5.50,0,6952,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,1006,9.98,0.83,12,0.33,829.00,10012.00,15770,20240305,-47.56,6610,20241209,25.11,8520,-2.93,20250107,7250,14.07,20250212,15510,-46.68,20240610,6610,25.11,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N
20250314,150611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,150,2,1.86,293940125,35786,90.66,8040,8300,8030,10460,5640,8050,8213.83,5.50,0,8084,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,997,9.89,0.82,12,0.29,829.00,10012.00,15770,20240305,-48.00,6610,20241209,24.05,8520,-3.76,20250107,7250,13.10,20250212,15510,-47.13,20240610,6610,24.05,20241209,2.05,N,065510,500,60 억,,668578,N,N,0,N,00,N
20250314,140607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,110,2,1.37,255017655,31026,78.60,8040,8300,8030,10460,5640,8050,8219.48,5.50,0,7226,8310,8180,8090,7960,7870,8135,7915,61,2410,500,5630,10,1,12159371,992,9.84,0.82,12,0.26,829.00,10012.00,15770,20240305,-48.26,6610,20241209,23.45,8520,-4.23,20250107,7250,12.55,20250212,15510,-47.39,20240610,6610,23.45,20241209,2.05,N,065510,500,60 억,,668578,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 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
3 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
4 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
5 20250317 130608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 -130 5 -1.57 162836870 19877 49.88 8250 8330 8100 10750 5790 8270 8192.23 5.56 0 -5147 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 990 9.82 0.81 12 0.16 829.00 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
6 20250317 120608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 -90 5 -1.09 145053480 17692 44.40 8250 8330 8100 10750 5790 8270 8198.82 5.56 0 -5332 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 995 9.87 0.82 12 0.15 829.00 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 2.12 N 065510 500 60 억 675485 N N 0 N 00 N
7 20250317 110610 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 -100 5 -1.21 123396090 15042 37.75 8250 8330 8100 10750 5790 8270 8203.44 5.56 0 -4869 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 993 9.86 0.82 12 0.12 829.00 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
8 20250317 100609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 -100 5 -1.21 78916600 9574 24.03 8250 8330 8170 10750 5790 8270 8242.80 5.56 0 -2622 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 993 9.86 0.82 12 0.08 829.00 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
9 20250317 090609 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8210 -60 5 -0.73 1909050 232 0.58 8250 8330 8200 10750 5790 8270 8228.66 5.56 0 -96 8470 8370 8200 8100 7930 8420 8150 61 2480 500 5780 10 1 12159371 998 9.90 0.82 12 0.00 829.00 10012.00 15770 20240305 -47.94 6610 20241209 24.21 8520 -3.64 20250107 7250 13.24 20250212 15510 -47.07 20240610 6610 24.21 20241209 2.12 N 065510 500 60 억 675485 N N 0 N 00 N
10 20250314 160607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 220 2 2.73 327240775 39819 100.87 8040 8300 8030 10460 5640 8050 8217.55 5.50 0 6952 8310 8180 8090 7960 7870 8135 7915 61 2410 500 5630 10 1 12159371 1006 9.98 0.83 12 0.33 829.00 10012.00 15770 20240305 -47.56 6610 20241209 25.11 8520 -2.93 20250107 7250 14.07 20250212 15510 -46.68 20240610 6610 25.11 20241209 2.05 N 065510 500 60 억 668578 N N 0 N 00 N
11 20250314 150611 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 150 2 1.86 293940125 35786 90.66 8040 8300 8030 10460 5640 8050 8213.83 5.50 0 8084 8310 8180 8090 7960 7870 8135 7915 61 2410 500 5630 10 1 12159371 997 9.89 0.82 12 0.29 829.00 10012.00 15770 20240305 -48.00 6610 20241209 24.05 8520 -3.76 20250107 7250 13.10 20250212 15510 -47.13 20240610 6610 24.05 20241209 2.05 N 065510 500 60 억 668578 N N 0 N 00 N
12 20250314 140607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8160 110 2 1.37 255017655 31026 78.60 8040 8300 8030 10460 5640 8050 8219.48 5.50 0 7226 8310 8180 8090 7960 7870 8135 7915 61 2410 500 5630 10 1 12159371 992 9.84 0.82 12 0.26 829.00 10012.00 15770 20240305 -48.26 6610 20241209 23.45 8520 -4.23 20250107 7250 12.55 20250212 15510 -47.39 20240610 6610 23.45 20241209 2.05 N 065510 500 60 억 668578 N N 0 N 00 N