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
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
20250306,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-30,5,-0.37,301738080,37977,76.76,8030,8050,7880,10430,5630,8030,7945.28,5.51,0,-2985,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,973,9.65,0.80,12,0.31,829.00,10012.00,18220,20240223,-56.09,6610,20241209,21.03,8520,-6.10,20250107,7250,10.34,20250212,15510,-48.42,20240610,6610,21.03,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250306,150550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-110,5,-1.37,288645430,36328,73.43,8030,8050,7880,10430,5630,8030,7945.54,5.51,0,-2990,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,963,9.55,0.79,12,0.30,829.00,10012.00,18220,20240223,-56.53,6610,20241209,19.82,8520,-7.04,20250107,7250,9.24,20250212,15510,-48.94,20240610,6610,19.82,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250306,140549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-70,5,-0.87,256221140,32251,65.19,8030,8050,7880,10430,5630,8030,7944.60,5.51,0,-2283,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,968,9.60,0.80,12,0.27,829.00,10012.00,18220,20240223,-56.31,6610,20241209,20.42,8520,-6.57,20250107,7250,9.79,20250212,15510,-48.68,20240610,6610,20.42,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250306,130551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-100,5,-1.25,234006330,29459,59.55,8030,8050,7880,10430,5630,8030,7943.46,5.51,0,-2351,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,964,9.57,0.79,12,0.24,829.00,10012.00,18220,20240223,-56.48,6610,20241209,19.97,8520,-6.92,20250107,7250,9.38,20250212,15510,-48.87,20240610,6610,19.97,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250306,120550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-100,5,-1.25,182848900,23014,46.52,8030,8050,7880,10430,5630,8030,7945.12,5.51,0,365,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,964,9.57,0.79,12,0.19,829.00,10012.00,18220,20240223,-56.48,6610,20241209,19.97,8520,-6.92,20250107,7250,9.38,20250212,15510,-48.87,20240610,6610,19.97,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250306,110548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-110,5,-1.37,144759290,18221,36.83,8030,8050,7880,10430,5630,8030,7944.64,5.51,0,253,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,963,9.55,0.79,12,0.15,829.00,10012.00,18220,20240223,-56.53,6610,20241209,19.82,8520,-7.04,20250107,7250,9.24,20250212,15510,-48.94,20240610,6610,19.82,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250306,100550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-130,5,-1.62,104642470,13165,26.61,8030,8050,7880,10430,5630,8030,7948.54,5.51,0,-309,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,961,9.53,0.79,12,0.11,829.00,10012.00,18220,20240223,-56.64,6610,20241209,19.52,8520,-7.28,20250107,7250,8.97,20250212,15510,-49.07,20240610,6610,19.52,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250306,090553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,0,3,0.00,5026410,631,1.28,8030,8030,7930,10430,5630,8030,7965.78,5.51,0,-19,8190,8110,7960,7880,7730,8150,7920,61,2400,500,5620,10,1,12159371,976,9.69,0.80,12,0.01,829.00,10012.00,18220,20240223,-55.93,6610,20241209,21.48,8520,-5.75,20250107,7250,10.76,20250212,15510,-48.23,20240610,6610,21.48,20241209,2.08,N,065510,500,60 억,,669431,N,N,0,N,00,N
20250305,160545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,140,2,1.77,392907760,49455,113.88,7810,8040,7810,10250,5530,7890,7944.75,5.45,0,7149,8130,8010,7890,7770,7650,8070,7830,61,2360,500,5520,10,1,12159371,976,9.69,0.80,12,0.41,829.00,10012.00,18220,20240223,-55.93,6610,20241209,21.48,8520,-5.75,20250107,7250,10.76,20250212,15770,-49.08,20240305,6610,21.48,20241209,2.12,N,065510,500,60 억,,662252,N,N,0,N,00,N
20250305,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,110,2,1.39,379155650,47736,109.92,7810,8040,7810,10250,5530,7890,7942.76,5.45,0,7528,8130,8010,7890,7770,7650,8070,7830,61,2360,500,5520,10,1,12159371,973,9.65,0.80,12,0.39,829.00,10012.00,18220,20240223,-56.09,6610,20241209,21.03,8520,-6.10,20250107,7250,10.34,20250212,15770,-49.27,20240305,6610,21.03,20241209,2.12,N,065510,500,60 억,,662252,N,N,0,N,00,N
20250305,140545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,70,2,0.89,346073080,43601,100.40,7810,8040,7810,10250,5530,7890,7937.27,5.45,0,5880,8130,8010,7890,7770,7650,8070,7830,61,2360,500,5520,10,1,12159371,968,9.60,0.80,12,0.36,829.00,10012.00,18220,20240223,-56.31,6610,20241209,20.42,8520,-6.57,20250107,7250,9.79,20250212,15770,-49.52,20240305,6610,20.42,20241209,2.12,N,065510,500,60 억,,662252,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 160551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 -30 5 -0.37 301738080 37977 76.76 8030 8050 7880 10430 5630 8030 7945.28 5.51 0 -2985 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 973 9.65 0.80 12 0.31 829.00 10012.00 18220 20240223 -56.09 6610 20241209 21.03 8520 -6.10 20250107 7250 10.34 20250212 15510 -48.42 20240610 6610 21.03 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
3 20250306 150550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7920 -110 5 -1.37 288645430 36328 73.43 8030 8050 7880 10430 5630 8030 7945.54 5.51 0 -2990 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 963 9.55 0.79 12 0.30 829.00 10012.00 18220 20240223 -56.53 6610 20241209 19.82 8520 -7.04 20250107 7250 9.24 20250212 15510 -48.94 20240610 6610 19.82 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
4 20250306 140549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 -70 5 -0.87 256221140 32251 65.19 8030 8050 7880 10430 5630 8030 7944.60 5.51 0 -2283 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 968 9.60 0.80 12 0.27 829.00 10012.00 18220 20240223 -56.31 6610 20241209 20.42 8520 -6.57 20250107 7250 9.79 20250212 15510 -48.68 20240610 6610 20.42 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
5 20250306 130551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -100 5 -1.25 234006330 29459 59.55 8030 8050 7880 10430 5630 8030 7943.46 5.51 0 -2351 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 964 9.57 0.79 12 0.24 829.00 10012.00 18220 20240223 -56.48 6610 20241209 19.97 8520 -6.92 20250107 7250 9.38 20250212 15510 -48.87 20240610 6610 19.97 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
6 20250306 120550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -100 5 -1.25 182848900 23014 46.52 8030 8050 7880 10430 5630 8030 7945.12 5.51 0 365 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 964 9.57 0.79 12 0.19 829.00 10012.00 18220 20240223 -56.48 6610 20241209 19.97 8520 -6.92 20250107 7250 9.38 20250212 15510 -48.87 20240610 6610 19.97 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
7 20250306 110548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7920 -110 5 -1.37 144759290 18221 36.83 8030 8050 7880 10430 5630 8030 7944.64 5.51 0 253 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 963 9.55 0.79 12 0.15 829.00 10012.00 18220 20240223 -56.53 6610 20241209 19.82 8520 -7.04 20250107 7250 9.24 20250212 15510 -48.94 20240610 6610 19.82 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
8 20250306 100550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -130 5 -1.62 104642470 13165 26.61 8030 8050 7880 10430 5630 8030 7948.54 5.51 0 -309 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 961 9.53 0.79 12 0.11 829.00 10012.00 18220 20240223 -56.64 6610 20241209 19.52 8520 -7.28 20250107 7250 8.97 20250212 15510 -49.07 20240610 6610 19.52 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
9 20250306 090553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 0 3 0.00 5026410 631 1.28 8030 8030 7930 10430 5630 8030 7965.78 5.51 0 -19 8190 8110 7960 7880 7730 8150 7920 61 2400 500 5620 10 1 12159371 976 9.69 0.80 12 0.01 829.00 10012.00 18220 20240223 -55.93 6610 20241209 21.48 8520 -5.75 20250107 7250 10.76 20250212 15510 -48.23 20240610 6610 21.48 20241209 2.08 N 065510 500 60 억 669431 N N 0 N 00 N
10 20250305 160545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 140 2 1.77 392907760 49455 113.88 7810 8040 7810 10250 5530 7890 7944.75 5.45 0 7149 8130 8010 7890 7770 7650 8070 7830 61 2360 500 5520 10 1 12159371 976 9.69 0.80 12 0.41 829.00 10012.00 18220 20240223 -55.93 6610 20241209 21.48 8520 -5.75 20250107 7250 10.76 20250212 15770 -49.08 20240305 6610 21.48 20241209 2.12 N 065510 500 60 억 662252 N N 0 N 00 N
11 20250305 150546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8000 110 2 1.39 379155650 47736 109.92 7810 8040 7810 10250 5530 7890 7942.76 5.45 0 7528 8130 8010 7890 7770 7650 8070 7830 61 2360 500 5520 10 1 12159371 973 9.65 0.80 12 0.39 829.00 10012.00 18220 20240223 -56.09 6610 20241209 21.03 8520 -6.10 20250107 7250 10.34 20250212 15770 -49.27 20240305 6610 21.03 20241209 2.12 N 065510 500 60 억 662252 N N 0 N 00 N
12 20250305 140545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 70 2 0.89 346073080 43601 100.40 7810 8040 7810 10250 5530 7890 7937.27 5.45 0 5880 8130 8010 7890 7770 7650 8070 7830 61 2360 500 5520 10 1 12159371 968 9.60 0.80 12 0.36 829.00 10012.00 18220 20240223 -56.31 6610 20241209 20.42 8520 -6.57 20250107 7250 9.79 20250212 15770 -49.52 20240305 6610 20.42 20241209 2.12 N 065510 500 60 억 662252 N N 0 N 00 N