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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4215,80,2,1.93,15845159121,3695513,1277.44,4140,4550,4125,5370,2895,4135,4287.68,0.00,0,-193112,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1208,-28.87,2.17,12,12.90,-146.00,1940.00,5990,20240419,-29.63,3710,20241209,13.61,4550,-7.36,20250306,3960,6.44,20250228,5990,-29.63,20240419,3710,13.61,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250306,150549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4210,75,2,1.81,15587289107,3634174,1256.24,4140,4550,4125,5370,2895,4135,4289.09,0.00,0,-209428,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1206,-28.84,2.17,12,12.68,-146.00,1940.00,5990,20240419,-29.72,3710,20241209,13.48,4550,-7.47,20250306,3960,6.31,20250228,5990,-29.72,20240419,3710,13.48,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250306,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4205,70,2,1.69,15149286845,3529885,1220.19,4140,4550,4125,5370,2895,4135,4291.72,0.00,0,-237789,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1205,-28.80,2.17,12,12.32,-146.00,1940.00,5990,20240419,-29.80,3710,20241209,13.34,4550,-7.58,20250306,3960,6.19,20250228,5990,-29.80,20240419,3710,13.34,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250306,130550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4215,80,2,1.93,14624587799,3405270,1177.11,4140,4550,4125,5370,2895,4135,4294.69,0.00,0,-276998,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1208,-28.87,2.17,12,11.88,-146.00,1940.00,5990,20240419,-29.63,3710,20241209,13.61,4550,-7.36,20250306,3960,6.44,20250228,5990,-29.63,20240419,3710,13.61,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250306,120550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,55,2,1.33,13846165564,3219850,1113.02,4140,4550,4125,5370,2895,4135,4300.25,0.00,0,-282275,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1201,-28.70,2.16,12,11.24,-146.00,1940.00,5990,20240419,-30.05,3710,20241209,12.94,4550,-7.91,20250306,3960,5.81,20250228,5990,-30.05,20240419,3710,12.94,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250306,110547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,55,2,1.33,12403529890,2875323,993.92,4140,4550,4125,5370,2895,4135,4313.79,0.00,0,-176119,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1201,-28.70,2.16,12,10.04,-146.00,1940.00,5990,20240419,-30.05,3710,20241209,12.94,4550,-7.91,20250306,3960,5.81,20250228,5990,-30.05,20240419,3710,12.94,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250306,100549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4195,60,2,1.45,1302448883,309073,106.84,4140,4265,4125,5370,2895,4135,4214.05,0.00,0,7019,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1202,-28.73,2.16,12,1.08,-146.00,1940.00,5990,20240419,-29.97,3710,20241209,13.07,4350,-3.56,20250106,3960,5.93,20250228,5990,-29.97,20240419,3710,13.07,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250306,090553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4135,0,3,0.00,40182800,9719,3.36,4140,4145,4125,5370,2895,4135,4134.46,0.00,0,-1650,4211,4172,4111,4072,4011,4192,4092,57,1235,200,3050,5,1,28652800,1185,-28.32,2.13,12,0.03,-146.00,1940.00,5990,20240419,-30.97,3710,20241209,11.46,4350,-4.94,20250106,3960,4.42,20250228,5990,-30.97,20240419,3710,11.46,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N
20250305,160544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4135,55,2,1.35,1178518934,286703,27.67,4090,4150,4050,5300,2860,4080,4110.59,0.00,0,124969,4303,4191,4088,3976,3873,4247,4032,57,1220,200,3010,5,1,28652800,1185,-28.32,2.13,12,1.00,-146.00,1940.00,5990,20240419,-30.97,3710,20241209,11.46,4350,-4.94,20250106,3960,4.42,20250228,5990,-30.97,20240419,3710,11.46,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N
20250305,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4145,65,2,1.59,1128923219,274724,26.52,4090,4150,4050,5300,2860,4080,4109.42,0.00,0,123419,4303,4191,4088,3976,3873,4247,4032,57,1220,200,3010,5,1,28652800,1188,-28.39,2.14,12,0.96,-146.00,1940.00,5990,20240419,-30.80,3710,20241209,11.73,4350,-4.71,20250106,3960,4.67,20250228,5990,-30.80,20240419,3710,11.73,20241209,3.81,N,065450,200,57 억,,0,N,N,0,N,00,N
20250305,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4130,50,2,1.23,1035638032,252151,24.34,4090,4150,4050,5300,2860,4080,4107.33,0.00,0,109325,4303,4191,4088,3976,3873,4247,4032,57,1220,200,3010,5,1,28652800,1183,-28.29,2.13,12,0.88,-146.00,1940.00,5990,20240419,-31.05,3710,20241209,11.32,4350,-5.06,20250106,3960,4.29,20250228,5990,-31.05,20240419,3710,11.32,20241209,3.81,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 20250306 160550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4215 80 2 1.93 15845159121 3695513 1277.44 4140 4550 4125 5370 2895 4135 4287.68 0.00 0 -193112 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1208 -28.87 2.17 12 12.90 -146.00 1940.00 5990 20240419 -29.63 3710 20241209 13.61 4550 -7.36 20250306 3960 6.44 20250228 5990 -29.63 20240419 3710 13.61 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
3 20250306 150549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4210 75 2 1.81 15587289107 3634174 1256.24 4140 4550 4125 5370 2895 4135 4289.09 0.00 0 -209428 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1206 -28.84 2.17 12 12.68 -146.00 1940.00 5990 20240419 -29.72 3710 20241209 13.48 4550 -7.47 20250306 3960 6.31 20250228 5990 -29.72 20240419 3710 13.48 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
4 20250306 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4205 70 2 1.69 15149286845 3529885 1220.19 4140 4550 4125 5370 2895 4135 4291.72 0.00 0 -237789 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1205 -28.80 2.17 12 12.32 -146.00 1940.00 5990 20240419 -29.80 3710 20241209 13.34 4550 -7.58 20250306 3960 6.19 20250228 5990 -29.80 20240419 3710 13.34 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
5 20250306 130550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4215 80 2 1.93 14624587799 3405270 1177.11 4140 4550 4125 5370 2895 4135 4294.69 0.00 0 -276998 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1208 -28.87 2.17 12 11.88 -146.00 1940.00 5990 20240419 -29.63 3710 20241209 13.61 4550 -7.36 20250306 3960 6.44 20250228 5990 -29.63 20240419 3710 13.61 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
6 20250306 120550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4190 55 2 1.33 13846165564 3219850 1113.02 4140 4550 4125 5370 2895 4135 4300.25 0.00 0 -282275 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1201 -28.70 2.16 12 11.24 -146.00 1940.00 5990 20240419 -30.05 3710 20241209 12.94 4550 -7.91 20250306 3960 5.81 20250228 5990 -30.05 20240419 3710 12.94 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
7 20250306 110547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4190 55 2 1.33 12403529890 2875323 993.92 4140 4550 4125 5370 2895 4135 4313.79 0.00 0 -176119 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1201 -28.70 2.16 12 10.04 -146.00 1940.00 5990 20240419 -30.05 3710 20241209 12.94 4550 -7.91 20250306 3960 5.81 20250228 5990 -30.05 20240419 3710 12.94 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
8 20250306 100549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4195 60 2 1.45 1302448883 309073 106.84 4140 4265 4125 5370 2895 4135 4214.05 0.00 0 7019 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1202 -28.73 2.16 12 1.08 -146.00 1940.00 5990 20240419 -29.97 3710 20241209 13.07 4350 -3.56 20250106 3960 5.93 20250228 5990 -29.97 20240419 3710 13.07 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
9 20250306 090553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4135 0 3 0.00 40182800 9719 3.36 4140 4145 4125 5370 2895 4135 4134.46 0.00 0 -1650 4211 4172 4111 4072 4011 4192 4092 57 1235 200 3050 5 1 28652800 1185 -28.32 2.13 12 0.03 -146.00 1940.00 5990 20240419 -30.97 3710 20241209 11.46 4350 -4.94 20250106 3960 4.42 20250228 5990 -30.97 20240419 3710 11.46 20241209 3.80 N 065450 200 57 억 0 N N 0 N 00 N
10 20250305 160544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4135 55 2 1.35 1178518934 286703 27.67 4090 4150 4050 5300 2860 4080 4110.59 0.00 0 124969 4303 4191 4088 3976 3873 4247 4032 57 1220 200 3010 5 1 28652800 1185 -28.32 2.13 12 1.00 -146.00 1940.00 5990 20240419 -30.97 3710 20241209 11.46 4350 -4.94 20250106 3960 4.42 20250228 5990 -30.97 20240419 3710 11.46 20241209 3.81 N 065450 200 57 억 0 N N 0 N 00 N
11 20250305 150546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4145 65 2 1.59 1128923219 274724 26.52 4090 4150 4050 5300 2860 4080 4109.42 0.00 0 123419 4303 4191 4088 3976 3873 4247 4032 57 1220 200 3010 5 1 28652800 1188 -28.39 2.14 12 0.96 -146.00 1940.00 5990 20240419 -30.80 3710 20241209 11.73 4350 -4.71 20250106 3960 4.67 20250228 5990 -30.80 20240419 3710 11.73 20241209 3.81 N 065450 200 57 억 0 N N 0 N 00 N
12 20250305 140544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4130 50 2 1.23 1035638032 252151 24.34 4090 4150 4050 5300 2860 4080 4107.33 0.00 0 109325 4303 4191 4088 3976 3873 4247 4032 57 1220 200 3010 5 1 28652800 1183 -28.29 2.13 12 0.88 -146.00 1940.00 5990 20240419 -31.05 3710 20241209 11.32 4350 -5.06 20250106 3960 4.29 20250228 5990 -31.05 20240419 3710 11.32 20241209 3.81 N 065450 200 57 억 0 N N 0 N 00 N