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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-80,5,-1.00,233452470,29478,77.61,7910,8000,7870,10400,5600,8000,7919.55,5.48,0,-6116,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,963,9.55,0.79,12,0.24,829.00,10012.00,18220,20240223,-56.53,6610,20241209,19.82,8520,-7.04,20250107,7250,9.24,20250212,15510,-48.94,20240610,6610,19.82,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
20250307,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-90,5,-1.12,227415580,28714,75.60,7910,8000,7870,10400,5600,8000,7920.02,5.48,0,-5735,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,962,9.54,0.79,12,0.24,829.00,10012.00,18220,20240223,-56.59,6610,20241209,19.67,8520,-7.16,20250107,7250,9.10,20250212,15510,-49.00,20240610,6610,19.67,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
20250307,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,-90,5,-1.12,197517860,24927,65.63,7910,8000,7870,10400,5600,8000,7923.85,5.48,0,-5067,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,962,9.54,0.79,12,0.21,829.00,10012.00,18220,20240223,-56.59,6610,20241209,19.67,8520,-7.16,20250107,7250,9.10,20250212,15510,-49.00,20240610,6610,19.67,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
20250307,130554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,-40,5,-0.50,169641230,21416,56.39,7910,8000,7870,10400,5600,8000,7921.24,5.48,0,-5871,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,968,9.60,0.80,12,0.18,829.00,10012.00,18220,20240223,-56.31,6610,20241209,20.42,8520,-6.57,20250107,7250,9.79,20250212,15510,-48.68,20240610,6610,20.42,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
20250307,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-100,5,-1.25,110938630,14018,36.91,7910,8000,7870,10400,5600,8000,7914.01,5.48,0,-4964,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,961,9.53,0.79,12,0.12,829.00,10012.00,18220,20240223,-56.64,6610,20241209,19.52,8520,-7.28,20250107,7250,8.97,20250212,15510,-49.07,20240610,6610,19.52,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
20250307,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-70,5,-0.88,64685160,8178,21.53,7910,8000,7870,10400,5600,8000,7909.66,5.48,0,-3956,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,964,9.57,0.79,12,0.07,829.00,10012.00,18220,20240223,-56.48,6610,20241209,19.97,8520,-6.92,20250107,7250,9.38,20250212,15510,-48.87,20240610,6610,19.97,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
20250307,100551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7890,-110,5,-1.38,35836890,4536,11.94,7910,8000,7870,10400,5600,8000,7900.55,5.48,0,-3138,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,959,9.52,0.79,12,0.04,829.00,10012.00,18220,20240223,-56.70,6610,20241209,19.36,8520,-7.39,20250107,7250,8.83,20250212,15510,-49.13,20240610,6610,19.36,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
20250307,090555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-50,5,-0.62,63380,8,0.02,7910,7950,7890,10400,5600,8000,7922.50,5.48,0,-4,8146,8072,7976,7902,7806,8025,7855,61,2400,500,5600,10,1,12159371,967,9.59,0.79,12,0.00,829.00,10012.00,18220,20240223,-56.37,6610,20241209,20.27,8520,-6.69,20250107,7250,9.66,20250212,15510,-48.74,20240610,6610,20.27,20241209,2.04,N,065510,500,60 억,,666452,N,N,0,N,00,N
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
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 20250307 160553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7920 -80 5 -1.00 233452470 29478 77.61 7910 8000 7870 10400 5600 8000 7919.55 5.48 0 -6116 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 963 9.55 0.79 12 0.24 829.00 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 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
3 20250307 150556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 -90 5 -1.12 227415580 28714 75.60 7910 8000 7870 10400 5600 8000 7920.02 5.48 0 -5735 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 962 9.54 0.79 12 0.24 829.00 10012.00 18220 20240223 -56.59 6610 20241209 19.67 8520 -7.16 20250107 7250 9.10 20250212 15510 -49.00 20240610 6610 19.67 20241209 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
4 20250307 140553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 -90 5 -1.12 197517860 24927 65.63 7910 8000 7870 10400 5600 8000 7923.85 5.48 0 -5067 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 962 9.54 0.79 12 0.21 829.00 10012.00 18220 20240223 -56.59 6610 20241209 19.67 8520 -7.16 20250107 7250 9.10 20250212 15510 -49.00 20240610 6610 19.67 20241209 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
5 20250307 130554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 -40 5 -0.50 169641230 21416 56.39 7910 8000 7870 10400 5600 8000 7921.24 5.48 0 -5871 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 968 9.60 0.80 12 0.18 829.00 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 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
6 20250307 120555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7900 -100 5 -1.25 110938630 14018 36.91 7910 8000 7870 10400 5600 8000 7914.01 5.48 0 -4964 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 961 9.53 0.79 12 0.12 829.00 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 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
7 20250307 110554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -70 5 -0.88 64685160 8178 21.53 7910 8000 7870 10400 5600 8000 7909.66 5.48 0 -3956 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 964 9.57 0.79 12 0.07 829.00 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 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
8 20250307 100551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7890 -110 5 -1.38 35836890 4536 11.94 7910 8000 7870 10400 5600 8000 7900.55 5.48 0 -3138 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 959 9.52 0.79 12 0.04 829.00 10012.00 18220 20240223 -56.70 6610 20241209 19.36 8520 -7.39 20250107 7250 8.83 20250212 15510 -49.13 20240610 6610 19.36 20241209 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
9 20250307 090555 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7950 -50 5 -0.62 63380 8 0.02 7910 7950 7890 10400 5600 8000 7922.50 5.48 0 -4 8146 8072 7976 7902 7806 8025 7855 61 2400 500 5600 10 1 12159371 967 9.59 0.79 12 0.00 829.00 10012.00 18220 20240223 -56.37 6610 20241209 20.27 8520 -6.69 20250107 7250 9.66 20250212 15510 -48.74 20240610 6610 20.27 20241209 2.04 N 065510 500 60 억 666452 N N 0 N 00 N
10 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
11 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
12 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