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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214610/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
20250318,160950,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,503,1,2,0.20,939076900,1880270,22.12,480,512,480,652,352,502,499.43,0.81,0,371211,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,259,-0.51,0.59,12,3.65,-987.00,849.00,3310,20240823,-84.80,480,20250318,4.79,1835,-72.59,20250109,480,4.79,20250318,3310,-84.80,20240823,480,4.79,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250318,150954,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,504,2,2,0.40,888733112,1780191,20.95,480,512,480,652,352,502,499.23,0.81,0,365686,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,260,-0.51,0.59,12,3.46,-987.00,849.00,3310,20240823,-84.77,480,20250318,5.00,1835,-72.53,20250109,480,5.00,20250318,3310,-84.77,20240823,480,5.00,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250318,140952,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,505,3,2,0.60,806177509,1616037,19.02,480,512,480,652,352,502,498.86,0.81,0,316532,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,260,-0.51,0.59,12,3.14,-987.00,849.00,3310,20240823,-84.74,480,20250318,5.21,1835,-72.48,20250109,480,5.21,20250318,3310,-84.74,20240823,480,5.21,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250318,130951,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,496,-6,5,-1.20,696849042,1398744,16.46,480,512,480,652,352,502,498.19,0.81,0,227402,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,255,-0.50,0.58,12,2.72,-987.00,849.00,3310,20240823,-85.02,480,20250318,3.33,1835,-72.97,20250109,480,3.33,20250318,3310,-85.02,20240823,480,3.33,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250318,120952,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,496,-6,5,-1.20,606488770,1216204,14.31,480,512,480,652,352,502,498.67,0.81,0,220188,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,255,-0.50,0.58,12,2.36,-987.00,849.00,3310,20240823,-85.02,480,20250318,3.33,1835,-72.97,20250109,480,3.33,20250318,3310,-85.02,20240823,480,3.33,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250318,110951,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,498,-4,5,-0.80,542840458,1088249,12.81,480,512,480,652,352,502,498.82,0.81,0,233820,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,256,-0.50,0.59,12,2.11,-987.00,849.00,3310,20240823,-84.95,480,20250318,3.75,1835,-72.86,20250109,480,3.75,20250318,3310,-84.95,20240823,480,3.75,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250318,100953,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,498,-4,5,-0.80,463282783,928530,10.93,480,512,480,652,352,502,498.94,0.81,0,231250,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,256,-0.50,0.59,12,1.80,-987.00,849.00,3310,20240823,-84.95,480,20250318,3.75,1835,-72.86,20250109,480,3.75,20250318,3310,-84.95,20240823,480,3.75,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250318,090956,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,499,-3,5,-0.60,187826599,378465,4.45,480,512,480,652,352,502,496.27,0.81,0,135320,574,538,520,484,466,529,475,258,150,500,310,1,1,51505648,257,-0.51,0.59,12,0.73,-987.00,849.00,3310,20240823,-84.92,480,20250318,3.96,1835,-72.81,20250109,480,3.96,20250318,3310,-84.92,20240823,480,3.96,20250318,0.23,N,214610,500,257 억,,419494,N,N,0,N,00,N
20250317,160949,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,502,-214,4,-29.89,4344691233,8399934,4552.37,517,556,502,930,502,716,517.27,0.87,0,-30136,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,259,-0.51,0.59,12,16.31,-987.00,849.00,3310,20240823,-84.83,502,20250317,0.00,1835,-72.64,20250109,502,0.00,20250317,3310,-84.83,20240823,502,0.00,20250317,0.26,N,214610,500,257 억,,449118,N,N,0,N,00,N
20250317,150948,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,502,-214,4,-29.89,4101402098,7915343,4289.74,517,556,502,930,502,716,518.16,0.87,0,3257,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,259,-0.51,0.59,12,15.37,-987.00,849.00,3310,20240823,-84.83,502,20250317,0.00,1835,-72.64,20250109,502,0.00,20250317,3310,-84.83,20240823,502,0.00,20250317,0.26,N,214610,500,257 억,,449118,N,N,0,N,00,N
20250317,140950,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,505,-211,5,-29.47,3830476723,7376785,3997.87,517,556,502,930,502,716,519.26,0.87,0,-28477,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,260,-0.51,0.59,12,14.32,-987.00,849.00,3310,20240823,-84.74,502,20250317,0.60,1835,-72.48,20250109,502,0.60,20250317,3310,-84.74,20240823,502,0.60,20250317,0.26,N,214610,500,257 억,,449118,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 20250318 160950 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 503 1 2 0.20 939076900 1880270 22.12 480 512 480 652 352 502 499.43 0.81 0 371211 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 259 -0.51 0.59 12 3.65 -987.00 849.00 3310 20240823 -84.80 480 20250318 4.79 1835 -72.59 20250109 480 4.79 20250318 3310 -84.80 20240823 480 4.79 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
3 20250318 150954 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 504 2 2 0.40 888733112 1780191 20.95 480 512 480 652 352 502 499.23 0.81 0 365686 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 260 -0.51 0.59 12 3.46 -987.00 849.00 3310 20240823 -84.77 480 20250318 5.00 1835 -72.53 20250109 480 5.00 20250318 3310 -84.77 20240823 480 5.00 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
4 20250318 140952 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 505 3 2 0.60 806177509 1616037 19.02 480 512 480 652 352 502 498.86 0.81 0 316532 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 260 -0.51 0.59 12 3.14 -987.00 849.00 3310 20240823 -84.74 480 20250318 5.21 1835 -72.48 20250109 480 5.21 20250318 3310 -84.74 20240823 480 5.21 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
5 20250318 130951 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 496 -6 5 -1.20 696849042 1398744 16.46 480 512 480 652 352 502 498.19 0.81 0 227402 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 255 -0.50 0.58 12 2.72 -987.00 849.00 3310 20240823 -85.02 480 20250318 3.33 1835 -72.97 20250109 480 3.33 20250318 3310 -85.02 20240823 480 3.33 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
6 20250318 120952 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 496 -6 5 -1.20 606488770 1216204 14.31 480 512 480 652 352 502 498.67 0.81 0 220188 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 255 -0.50 0.58 12 2.36 -987.00 849.00 3310 20240823 -85.02 480 20250318 3.33 1835 -72.97 20250109 480 3.33 20250318 3310 -85.02 20240823 480 3.33 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
7 20250318 110951 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 498 -4 5 -0.80 542840458 1088249 12.81 480 512 480 652 352 502 498.82 0.81 0 233820 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 256 -0.50 0.59 12 2.11 -987.00 849.00 3310 20240823 -84.95 480 20250318 3.75 1835 -72.86 20250109 480 3.75 20250318 3310 -84.95 20240823 480 3.75 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
8 20250318 100953 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 498 -4 5 -0.80 463282783 928530 10.93 480 512 480 652 352 502 498.94 0.81 0 231250 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 256 -0.50 0.59 12 1.80 -987.00 849.00 3310 20240823 -84.95 480 20250318 3.75 1835 -72.86 20250109 480 3.75 20250318 3310 -84.95 20240823 480 3.75 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
9 20250318 090956 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 499 -3 5 -0.60 187826599 378465 4.45 480 512 480 652 352 502 496.27 0.81 0 135320 574 538 520 484 466 529 475 258 150 500 310 1 1 51505648 257 -0.51 0.59 12 0.73 -987.00 849.00 3310 20240823 -84.92 480 20250318 3.96 1835 -72.81 20250109 480 3.96 20250318 3310 -84.92 20240823 480 3.96 20250318 0.23 N 214610 500 257 억 419494 N N 0 N 00 N
10 20250317 160949 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 502 -214 4 -29.89 4344691233 8399934 4552.37 517 556 502 930 502 716 517.27 0.87 0 -30136 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 259 -0.51 0.59 12 16.31 -987.00 849.00 3310 20240823 -84.83 502 20250317 0.00 1835 -72.64 20250109 502 0.00 20250317 3310 -84.83 20240823 502 0.00 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N
11 20250317 150948 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 502 -214 4 -29.89 4101402098 7915343 4289.74 517 556 502 930 502 716 518.16 0.87 0 3257 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 259 -0.51 0.59 12 15.37 -987.00 849.00 3310 20240823 -84.83 502 20250317 0.00 1835 -72.64 20250109 502 0.00 20250317 3310 -84.83 20240823 502 0.00 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N
12 20250317 140950 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 505 -211 5 -29.47 3830476723 7376785 3997.87 517 556 502 930 502 716 519.26 0.87 0 -28477 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 260 -0.51 0.59 12 14.32 -987.00 849.00 3310 20240823 -84.74 502 20250317 0.60 1835 -72.48 20250109 502 0.60 20250317 3310 -84.74 20240823 502 0.60 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N