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
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
20250313,160603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-130,5,-1.59,317408590,39433,69.85,8200,8220,8000,10630,5730,8180,8049.31,5.53,0,-7710,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,979,9.71,0.80,12,0.32,829.00,10012.00,15770,20240305,-48.95,6610,20241209,21.79,8520,-5.52,20250107,7250,11.03,20250212,15510,-48.10,20240610,6610,21.79,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250313,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,-140,5,-1.71,307104520,38153,67.58,8200,8220,8000,10630,5730,8180,8049.29,5.53,0,-7344,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,978,9.70,0.80,12,0.31,829.00,10012.00,15770,20240305,-49.02,6610,20241209,21.63,8520,-5.63,20250107,7250,10.90,20250212,15510,-48.16,20240610,6610,21.63,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250313,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-130,5,-1.59,238800420,29667,52.55,8200,8220,8000,10630,5730,8180,8049.36,5.53,0,-9934,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,979,9.71,0.80,12,0.24,829.00,10012.00,15770,20240305,-48.95,6610,20241209,21.79,8520,-5.52,20250107,7250,11.03,20250212,15510,-48.10,20240610,6610,21.79,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250313,130604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,-170,5,-2.08,203562970,25271,44.77,8200,8220,8010,10630,5730,8180,8055.20,5.53,0,-9874,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,974,9.66,0.80,12,0.21,829.00,10012.00,15770,20240305,-49.21,6610,20241209,21.18,8520,-5.99,20250107,7250,10.48,20250212,15510,-48.36,20240610,6610,21.18,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250313,120604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,-160,5,-1.96,168973060,20957,37.12,8200,8220,8010,10630,5730,8180,8062.85,5.53,0,-8776,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,975,9.67,0.80,12,0.17,829.00,10012.00,15770,20240305,-49.14,6610,20241209,21.33,8520,-5.87,20250107,7250,10.62,20250212,15510,-48.29,20240610,6610,21.33,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250313,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-150,5,-1.83,138482140,17157,30.39,8200,8220,8010,10630,5730,8180,8071.47,5.53,0,-7794,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,976,9.69,0.80,12,0.14,829.00,10012.00,15770,20240305,-49.08,6610,20241209,21.48,8520,-5.75,20250107,7250,10.76,20250212,15510,-48.23,20240610,6610,21.48,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250313,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,-140,5,-1.71,106695980,13198,23.38,8200,8220,8020,10630,5730,8180,8084.25,5.53,0,-6518,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,978,9.70,0.80,12,0.11,829.00,10012.00,15770,20240305,-49.02,6610,20241209,21.63,8520,-5.63,20250107,7250,10.90,20250212,15510,-48.16,20240610,6610,21.63,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250313,090605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,40,2,0.49,12275500,1499,2.66,8200,8220,8180,10630,5730,8180,8189.13,5.53,0,670,8553,8366,8063,7876,7573,8460,7970,61,2450,500,5720,10,1,12159371,1000,9.92,0.82,12,0.01,829.00,10012.00,15770,20240305,-47.88,6610,20241209,24.36,8520,-3.52,20250107,7250,13.38,20250212,15510,-47.00,20240610,6610,24.36,20241209,2.04,N,065510,500,60 억,,672531,N,N,0,N,00,N
20250312,160601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,270,2,3.41,457567660,56290,120.58,7910,8250,7760,10280,5540,7910,8128.75,5.40,0,16428,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,995,9.87,0.82,12,0.46,829.00,10012.00,15770,20240305,-48.13,6610,20241209,23.75,8520,-3.99,20250107,7250,12.83,20250212,15510,-47.26,20240610,6610,23.75,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,240,2,3.03,449438010,55294,118.44,7910,8250,7760,10280,5540,7910,8128.15,5.40,0,16512,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,991,9.83,0.81,12,0.45,829.00,10012.00,15770,20240305,-48.32,6610,20241209,23.30,8520,-4.34,20250107,7250,12.41,20250212,15510,-47.45,20240610,6610,23.30,20241209,2.01,N,065510,500,60 억,,656035,N,N,0,N,00,N
20250312,140601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,210,2,2.65,406967065,50065,107.24,7910,8250,7760,10280,5540,7910,8128.77,5.40,0,14376,8083,7996,7863,7776,7643,8040,7820,61,2370,500,5530,10,1,12159371,987,9.79,0.81,12,0.41,829.00,10012.00,15770,20240305,-48.51,6610,20241209,22.84,8520,-4.69,20250107,7250,12.00,20250212,15510,-47.65,20240610,6610,22.84,20241209,2.01,N,065510,500,60 억,,656035,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 8050 -130 5 -1.59 317408590 39433 69.85 8200 8220 8000 10630 5730 8180 8049.31 5.53 0 -7710 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 979 9.71 0.80 12 0.32 829.00 10012.00 15770 20240305 -48.95 6610 20241209 21.79 8520 -5.52 20250107 7250 11.03 20250212 15510 -48.10 20240610 6610 21.79 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
3 20250313 150604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8040 -140 5 -1.71 307104520 38153 67.58 8200 8220 8000 10630 5730 8180 8049.29 5.53 0 -7344 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 978 9.70 0.80 12 0.31 829.00 10012.00 15770 20240305 -49.02 6610 20241209 21.63 8520 -5.63 20250107 7250 10.90 20250212 15510 -48.16 20240610 6610 21.63 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
4 20250313 140604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 -130 5 -1.59 238800420 29667 52.55 8200 8220 8000 10630 5730 8180 8049.36 5.53 0 -9934 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 979 9.71 0.80 12 0.24 829.00 10012.00 15770 20240305 -48.95 6610 20241209 21.79 8520 -5.52 20250107 7250 11.03 20250212 15510 -48.10 20240610 6610 21.79 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
5 20250313 130604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 -170 5 -2.08 203562970 25271 44.77 8200 8220 8010 10630 5730 8180 8055.20 5.53 0 -9874 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 974 9.66 0.80 12 0.21 829.00 10012.00 15770 20240305 -49.21 6610 20241209 21.18 8520 -5.99 20250107 7250 10.48 20250212 15510 -48.36 20240610 6610 21.18 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
6 20250313 120604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8020 -160 5 -1.96 168973060 20957 37.12 8200 8220 8010 10630 5730 8180 8062.85 5.53 0 -8776 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 975 9.67 0.80 12 0.17 829.00 10012.00 15770 20240305 -49.14 6610 20241209 21.33 8520 -5.87 20250107 7250 10.62 20250212 15510 -48.29 20240610 6610 21.33 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
7 20250313 110603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 -150 5 -1.83 138482140 17157 30.39 8200 8220 8010 10630 5730 8180 8071.47 5.53 0 -7794 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 976 9.69 0.80 12 0.14 829.00 10012.00 15770 20240305 -49.08 6610 20241209 21.48 8520 -5.75 20250107 7250 10.76 20250212 15510 -48.23 20240610 6610 21.48 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
8 20250313 100603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8040 -140 5 -1.71 106695980 13198 23.38 8200 8220 8020 10630 5730 8180 8084.25 5.53 0 -6518 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 978 9.70 0.80 12 0.11 829.00 10012.00 15770 20240305 -49.02 6610 20241209 21.63 8520 -5.63 20250107 7250 10.90 20250212 15510 -48.16 20240610 6610 21.63 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
9 20250313 090605 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8220 40 2 0.49 12275500 1499 2.66 8200 8220 8180 10630 5730 8180 8189.13 5.53 0 670 8553 8366 8063 7876 7573 8460 7970 61 2450 500 5720 10 1 12159371 1000 9.92 0.82 12 0.01 829.00 10012.00 15770 20240305 -47.88 6610 20241209 24.36 8520 -3.52 20250107 7250 13.38 20250212 15510 -47.00 20240610 6610 24.36 20241209 2.04 N 065510 500 60 억 672531 N N 0 N 00 N
10 20250312 160601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 270 2 3.41 457567660 56290 120.58 7910 8250 7760 10280 5540 7910 8128.75 5.40 0 16428 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 995 9.87 0.82 12 0.46 829.00 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 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
11 20250312 150602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 240 2 3.03 449438010 55294 118.44 7910 8250 7760 10280 5540 7910 8128.15 5.40 0 16512 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 991 9.83 0.81 12 0.45 829.00 10012.00 15770 20240305 -48.32 6610 20241209 23.30 8520 -4.34 20250107 7250 12.41 20250212 15510 -47.45 20240610 6610 23.30 20241209 2.01 N 065510 500 60 억 656035 N N 0 N 00 N
12 20250312 140601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 210 2 2.65 406967065 50065 107.24 7910 8250 7760 10280 5540 7910 8128.77 5.40 0 14376 8083 7996 7863 7776 7643 8040 7820 61 2370 500 5530 10 1 12159371 987 9.79 0.81 12 0.41 829.00 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 2.01 N 065510 500 60 억 656035 N N 0 N 00 N