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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4075,60,2,1.49,1164932272,285058,84.30,4005,4135,4005,5210,2815,4015,4086.71,0.00,0,85945,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1168,-27.91,2.10,12,0.99,-146.00,1940.00,5990,20240419,-31.97,3710,20241209,9.84,4550,-10.44,20250306,3960,2.90,20250228,5990,-31.97,20240419,3710,9.84,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250313,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4070,55,2,1.37,1109529977,271500,80.29,4005,4135,4005,5210,2815,4015,4086.73,0.00,0,92072,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1166,-27.88,2.10,12,0.95,-146.00,1940.00,5990,20240419,-32.05,3710,20241209,9.70,4550,-10.55,20250306,3960,2.78,20250228,5990,-32.05,20240419,3710,9.70,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250313,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,70,2,1.74,944620677,231048,68.33,4005,4135,4005,5210,2815,4015,4088.49,0.00,0,70724,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1170,-27.98,2.11,12,0.81,-146.00,1940.00,5990,20240419,-31.80,3710,20241209,10.11,4550,-10.22,20250306,3960,3.16,20250228,5990,-31.80,20240419,3710,10.11,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250313,130604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4105,90,2,2.24,856218885,209460,61.94,4005,4135,4005,5210,2815,4015,4087.82,0.00,0,58160,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1176,-28.12,2.12,12,0.73,-146.00,1940.00,5990,20240419,-31.47,3710,20241209,10.65,4550,-9.78,20250306,3960,3.66,20250228,5990,-31.47,20240419,3710,10.65,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250313,120604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4110,95,2,2.37,791907495,193802,57.31,4005,4135,4005,5210,2815,4015,4086.25,0.00,0,57971,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1178,-28.15,2.12,12,0.68,-146.00,1940.00,5990,20240419,-31.39,3710,20241209,10.78,4550,-9.67,20250306,3960,3.79,20250228,5990,-31.39,20240419,3710,10.78,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250313,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4110,95,2,2.37,710629740,174042,51.47,4005,4135,4005,5210,2815,4015,4083.18,0.00,0,56897,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1178,-28.15,2.12,12,0.61,-146.00,1940.00,5990,20240419,-31.39,3710,20241209,10.78,4550,-9.67,20250306,3960,3.79,20250228,5990,-31.39,20240419,3710,10.78,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250313,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4110,95,2,2.37,468672197,115305,34.10,4005,4110,4005,5210,2815,4015,4064.73,0.00,0,38946,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1178,-28.15,2.12,12,0.40,-146.00,1940.00,5990,20240419,-31.39,3710,20241209,10.78,4550,-9.67,20250306,3960,3.79,20250228,5990,-31.39,20240419,3710,10.78,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250313,090605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4030,15,2,0.37,112332720,27887,8.25,4005,4050,4005,5210,2815,4015,4028.25,0.00,0,6161,4175,4095,4050,3970,3925,4072,3947,57,1195,200,2970,5,1,28652800,1155,-27.60,2.08,12,0.10,-146.00,1940.00,5990,20240419,-32.72,3710,20241209,8.63,4550,-11.43,20250306,3960,1.77,20250228,5990,-32.72,20240419,3710,8.63,20241209,4.14,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,160600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-80,5,-1.95,1365823172,336372,106.10,4080,4130,4005,5320,2870,4095,4060.46,0.00,0,-52978,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1150,-27.50,2.07,12,1.17,-146.00,1940.00,5990,20240419,-32.97,3710,20241209,8.22,4550,-11.76,20250306,3960,1.39,20250228,5990,-32.97,20240419,3710,8.22,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-85,5,-2.08,1223964596,301017,94.95,4080,4130,4010,5320,2870,4095,4066.09,0.00,0,-44864,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1149,-27.47,2.07,12,1.05,-146.00,1940.00,5990,20240419,-33.06,3710,20241209,8.09,4550,-11.87,20250306,3960,1.26,20250228,5990,-33.06,20240419,3710,8.09,20241209,3.99,N,065450,200,57 억,,0,N,N,0,N,00,N
20250312,140600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4055,-40,5,-0.98,883482059,216513,68.30,4080,4130,4040,5320,2870,4095,4080.50,0.00,0,-12619,4191,4142,4091,4042,3991,4117,4017,57,1225,200,3030,5,1,28652800,1162,-27.77,2.09,12,0.76,-146.00,1940.00,5990,20240419,-32.30,3710,20241209,9.30,4550,-10.88,20250306,3960,2.40,20250228,5990,-32.30,20240419,3710,9.30,20241209,3.99,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 20250313 160603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4075 60 2 1.49 1164932272 285058 84.30 4005 4135 4005 5210 2815 4015 4086.71 0.00 0 85945 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1168 -27.91 2.10 12 0.99 -146.00 1940.00 5990 20240419 -31.97 3710 20241209 9.84 4550 -10.44 20250306 3960 2.90 20250228 5990 -31.97 20240419 3710 9.84 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
3 20250313 150604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4070 55 2 1.37 1109529977 271500 80.29 4005 4135 4005 5210 2815 4015 4086.73 0.00 0 92072 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1166 -27.88 2.10 12 0.95 -146.00 1940.00 5990 20240419 -32.05 3710 20241209 9.70 4550 -10.55 20250306 3960 2.78 20250228 5990 -32.05 20240419 3710 9.70 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
4 20250313 140603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4085 70 2 1.74 944620677 231048 68.33 4005 4135 4005 5210 2815 4015 4088.49 0.00 0 70724 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1170 -27.98 2.11 12 0.81 -146.00 1940.00 5990 20240419 -31.80 3710 20241209 10.11 4550 -10.22 20250306 3960 3.16 20250228 5990 -31.80 20240419 3710 10.11 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
5 20250313 130604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4105 90 2 2.24 856218885 209460 61.94 4005 4135 4005 5210 2815 4015 4087.82 0.00 0 58160 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1176 -28.12 2.12 12 0.73 -146.00 1940.00 5990 20240419 -31.47 3710 20241209 10.65 4550 -9.78 20250306 3960 3.66 20250228 5990 -31.47 20240419 3710 10.65 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
6 20250313 120604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4110 95 2 2.37 791907495 193802 57.31 4005 4135 4005 5210 2815 4015 4086.25 0.00 0 57971 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1178 -28.15 2.12 12 0.68 -146.00 1940.00 5990 20240419 -31.39 3710 20241209 10.78 4550 -9.67 20250306 3960 3.79 20250228 5990 -31.39 20240419 3710 10.78 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
7 20250313 110603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4110 95 2 2.37 710629740 174042 51.47 4005 4135 4005 5210 2815 4015 4083.18 0.00 0 56897 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1178 -28.15 2.12 12 0.61 -146.00 1940.00 5990 20240419 -31.39 3710 20241209 10.78 4550 -9.67 20250306 3960 3.79 20250228 5990 -31.39 20240419 3710 10.78 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
8 20250313 100603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4110 95 2 2.37 468672197 115305 34.10 4005 4110 4005 5210 2815 4015 4064.73 0.00 0 38946 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1178 -28.15 2.12 12 0.40 -146.00 1940.00 5990 20240419 -31.39 3710 20241209 10.78 4550 -9.67 20250306 3960 3.79 20250228 5990 -31.39 20240419 3710 10.78 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
9 20250313 090605 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4030 15 2 0.37 112332720 27887 8.25 4005 4050 4005 5210 2815 4015 4028.25 0.00 0 6161 4175 4095 4050 3970 3925 4072 3947 57 1195 200 2970 5 1 28652800 1155 -27.60 2.08 12 0.10 -146.00 1940.00 5990 20240419 -32.72 3710 20241209 8.63 4550 -11.43 20250306 3960 1.77 20250228 5990 -32.72 20240419 3710 8.63 20241209 4.14 N 065450 200 57 억 0 N N 0 N 00 N
10 20250312 160600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4015 -80 5 -1.95 1365823172 336372 106.10 4080 4130 4005 5320 2870 4095 4060.46 0.00 0 -52978 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1150 -27.50 2.07 12 1.17 -146.00 1940.00 5990 20240419 -32.97 3710 20241209 8.22 4550 -11.76 20250306 3960 1.39 20250228 5990 -32.97 20240419 3710 8.22 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
11 20250312 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4010 -85 5 -2.08 1223964596 301017 94.95 4080 4130 4010 5320 2870 4095 4066.09 0.00 0 -44864 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1149 -27.47 2.07 12 1.05 -146.00 1940.00 5990 20240419 -33.06 3710 20241209 8.09 4550 -11.87 20250306 3960 1.26 20250228 5990 -33.06 20240419 3710 8.09 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N
12 20250312 140600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4055 -40 5 -0.98 883482059 216513 68.30 4080 4130 4040 5320 2870 4095 4080.50 0.00 0 -12619 4191 4142 4091 4042 3991 4117 4017 57 1225 200 3030 5 1 28652800 1162 -27.77 2.09 12 0.76 -146.00 1940.00 5990 20240419 -32.30 3710 20241209 9.30 4550 -10.88 20250306 3960 2.40 20250228 5990 -32.30 20240419 3710 9.30 20241209 3.99 N 065450 200 57 억 0 N N 0 N 00 N