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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,60,2,0.75,363248680,45612,107.24,8030,8080,7880,10420,5620,8020,7963.77,5.70,0,5424,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,982,9.75,0.81,12,0.38,829.00,10012.00,15510,20240610,-47.90,6610,20241209,22.24,8520,-5.16,20250107,7250,11.45,20250212,15510,-47.90,20240610,6610,22.24,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250321,150614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,30,2,0.37,356309200,44752,105.21,8030,8080,7880,10420,5620,8020,7961.86,5.70,0,5454,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,979,9.71,0.80,12,0.37,829.00,10012.00,15510,20240610,-48.10,6610,20241209,21.79,8520,-5.52,20250107,7250,11.03,20250212,15510,-48.10,20240610,6610,21.79,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250321,140615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8060,40,2,0.50,340865080,42835,100.71,8030,8070,7880,10420,5620,8020,7957.63,5.70,0,5359,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,980,9.72,0.81,12,0.35,829.00,10012.00,15510,20240610,-48.03,6610,20241209,21.94,8520,-5.40,20250107,7250,11.17,20250212,15510,-48.03,20240610,6610,21.94,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250321,130615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,20,2,0.25,314570810,39569,93.03,8030,8050,7880,10420,5620,8020,7949.93,5.70,0,3894,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,978,9.70,0.80,12,0.33,829.00,10012.00,15510,20240610,-48.16,6610,20241209,21.63,8520,-5.63,20250107,7250,10.90,20250212,15510,-48.16,20240610,6610,21.63,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250321,120616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,20,2,0.25,232335180,29318,68.93,8030,8050,7880,10420,5620,8020,7924.66,5.70,0,1985,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,978,9.70,0.80,12,0.24,829.00,10012.00,15510,20240610,-48.16,6610,20241209,21.63,8520,-5.63,20250107,7250,10.90,20250212,15510,-48.16,20240610,6610,21.63,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250321,110616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-60,5,-0.75,197840340,25005,58.79,8030,8050,7880,10420,5620,8020,7912.03,5.70,0,-461,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,968,9.60,0.80,12,0.21,829.00,10012.00,15510,20240610,-48.68,6610,20241209,20.42,8520,-6.57,20250107,7250,9.79,20250212,15510,-48.68,20240610,6610,20.42,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250321,100616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-120,5,-1.50,131439130,16617,39.07,8030,8050,7880,10420,5620,8020,7909.92,5.70,0,-2545,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,961,9.53,0.79,12,0.14,829.00,10012.00,15510,20240610,-49.07,6610,20241209,19.52,8520,-7.28,20250107,7250,8.97,20250212,15510,-49.07,20240610,6610,19.52,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250321,090619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,-40,5,-0.50,3634890,455,1.07,8030,8050,7980,10420,5620,8020,7988.77,5.70,0,-453,8180,8100,8030,7950,7880,8095,7945,61,2400,500,5610,10,1,12159371,970,9.63,0.80,12,0.00,829.00,10012.00,15510,20240610,-48.55,6610,20241209,20.73,8520,-6.34,20250107,7250,10.07,20250212,15510,-48.55,20240610,6610,20.73,20241209,2.19,N,065510,500,60 억,,692639,N,N,0,N,00,N
20250320,160908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,20,2,0.25,309816840,38599,58.02,8020,8110,7960,10400,5600,8000,8026.55,5.72,0,-693,8213,8106,8033,7926,7853,8070,7890,61,2400,500,5600,10,1,12159371,975,9.67,0.80,12,0.32,829.00,10012.00,15510,20240610,-48.29,6610,20241209,21.33,8520,-5.87,20250107,7250,10.62,20250212,15510,-48.29,20240610,6610,21.33,20241209,2.12,N,065510,500,60 억,,695430,N,N,0,N,00,N
20250320,150615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,10,2,0.12,289545090,36064,54.21,8020,8110,7960,10400,5600,8000,8028.65,5.72,0,327,8213,8106,8033,7926,7853,8070,7890,61,2400,500,5600,10,1,12159371,974,9.66,0.80,12,0.30,829.00,10012.00,15510,20240610,-48.36,6610,20241209,21.18,8520,-5.99,20250107,7250,10.48,20250212,15510,-48.36,20240610,6610,21.18,20241209,2.12,N,065510,500,60 억,,695430,N,N,0,N,00,N
20250320,140617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7990,-10,5,-0.12,220655370,27443,41.25,8020,8110,7990,10400,5600,8000,8040.50,5.72,0,1286,8213,8106,8033,7926,7853,8070,7890,61,2400,500,5600,10,1,12159371,972,9.64,0.80,12,0.23,829.00,10012.00,15510,20240610,-48.48,6610,20241209,20.88,8520,-6.22,20250107,7250,10.21,20250212,15510,-48.48,20240610,6610,20.88,20241209,2.12,N,065510,500,60 억,,695430,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 20250321 160631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8080 60 2 0.75 363248680 45612 107.24 8030 8080 7880 10420 5620 8020 7963.77 5.70 0 5424 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 982 9.75 0.81 12 0.38 829.00 10012.00 15510 20240610 -47.90 6610 20241209 22.24 8520 -5.16 20250107 7250 11.45 20250212 15510 -47.90 20240610 6610 22.24 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
3 20250321 150614 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8050 30 2 0.37 356309200 44752 105.21 8030 8080 7880 10420 5620 8020 7961.86 5.70 0 5454 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 979 9.71 0.80 12 0.37 829.00 10012.00 15510 20240610 -48.10 6610 20241209 21.79 8520 -5.52 20250107 7250 11.03 20250212 15510 -48.10 20240610 6610 21.79 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
4 20250321 140615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8060 40 2 0.50 340865080 42835 100.71 8030 8070 7880 10420 5620 8020 7957.63 5.70 0 5359 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 980 9.72 0.81 12 0.35 829.00 10012.00 15510 20240610 -48.03 6610 20241209 21.94 8520 -5.40 20250107 7250 11.17 20250212 15510 -48.03 20240610 6610 21.94 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
5 20250321 130615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8040 20 2 0.25 314570810 39569 93.03 8030 8050 7880 10420 5620 8020 7949.93 5.70 0 3894 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 978 9.70 0.80 12 0.33 829.00 10012.00 15510 20240610 -48.16 6610 20241209 21.63 8520 -5.63 20250107 7250 10.90 20250212 15510 -48.16 20240610 6610 21.63 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
6 20250321 120616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8040 20 2 0.25 232335180 29318 68.93 8030 8050 7880 10420 5620 8020 7924.66 5.70 0 1985 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 978 9.70 0.80 12 0.24 829.00 10012.00 15510 20240610 -48.16 6610 20241209 21.63 8520 -5.63 20250107 7250 10.90 20250212 15510 -48.16 20240610 6610 21.63 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
7 20250321 110616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 -60 5 -0.75 197840340 25005 58.79 8030 8050 7880 10420 5620 8020 7912.03 5.70 0 -461 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 968 9.60 0.80 12 0.21 829.00 10012.00 15510 20240610 -48.68 6610 20241209 20.42 8520 -6.57 20250107 7250 9.79 20250212 15510 -48.68 20240610 6610 20.42 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
8 20250321 100616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -120 5 -1.50 131439130 16617 39.07 8030 8050 7880 10420 5620 8020 7909.92 5.70 0 -2545 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 961 9.53 0.79 12 0.14 829.00 10012.00 15510 20240610 -49.07 6610 20241209 19.52 8520 -7.28 20250107 7250 8.97 20250212 15510 -49.07 20240610 6610 19.52 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
9 20250321 090619 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7980 -40 5 -0.50 3634890 455 1.07 8030 8050 7980 10420 5620 8020 7988.77 5.70 0 -453 8180 8100 8030 7950 7880 8095 7945 61 2400 500 5610 10 1 12159371 970 9.63 0.80 12 0.00 829.00 10012.00 15510 20240610 -48.55 6610 20241209 20.73 8520 -6.34 20250107 7250 10.07 20250212 15510 -48.55 20240610 6610 20.73 20241209 2.19 N 065510 500 60 억 692639 N N 0 N 00 N
10 20250320 160908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8020 20 2 0.25 309816840 38599 58.02 8020 8110 7960 10400 5600 8000 8026.55 5.72 0 -693 8213 8106 8033 7926 7853 8070 7890 61 2400 500 5600 10 1 12159371 975 9.67 0.80 12 0.32 829.00 10012.00 15510 20240610 -48.29 6610 20241209 21.33 8520 -5.87 20250107 7250 10.62 20250212 15510 -48.29 20240610 6610 21.33 20241209 2.12 N 065510 500 60 억 695430 N N 0 N 00 N
11 20250320 150615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 10 2 0.12 289545090 36064 54.21 8020 8110 7960 10400 5600 8000 8028.65 5.72 0 327 8213 8106 8033 7926 7853 8070 7890 61 2400 500 5600 10 1 12159371 974 9.66 0.80 12 0.30 829.00 10012.00 15510 20240610 -48.36 6610 20241209 21.18 8520 -5.99 20250107 7250 10.48 20250212 15510 -48.36 20240610 6610 21.18 20241209 2.12 N 065510 500 60 억 695430 N N 0 N 00 N
12 20250320 140617 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7990 -10 5 -0.12 220655370 27443 41.25 8020 8110 7990 10400 5600 8000 8040.50 5.72 0 1286 8213 8106 8033 7926 7853 8070 7890 61 2400 500 5600 10 1 12159371 972 9.64 0.80 12 0.23 829.00 10012.00 15510 20240610 -48.48 6610 20241209 20.88 8520 -6.22 20250107 7250 10.21 20250212 15510 -48.48 20240610 6610 20.88 20241209 2.12 N 065510 500 60 억 695430 N N 0 N 00 N