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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130949,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,515,-201,5,-28.07,3582042165,6887723,3732.82,517,556,502,930,502,716,520.06,0.87,0,-12253,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,265,-0.52,0.61,12,13.37,-987.00,849.00,3310,20240823,-84.44,502,20250317,2.59,1835,-71.93,20250109,502,2.59,20250317,3310,-84.44,20240823,502,2.59,20250317,0.26,N,214610,500,257 억,,449118,N,N,0,N,00,N
20250317,120949,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,503,-213,5,-29.75,3205567336,6149126,3332.53,517,556,502,930,502,716,521.30,0.87,0,-21885,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,259,-0.51,0.59,12,11.94,-987.00,849.00,3310,20240823,-84.80,502,20250317,0.20,1835,-72.59,20250109,502,0.20,20250317,3310,-84.80,20240823,502,0.20,20250317,0.26,N,214610,500,257 억,,449118,N,N,0,N,00,N
20250317,110949,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,525,-191,5,-26.68,2279329851,4326017,2344.50,517,556,515,930,502,716,526.89,0.87,0,7739,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,270,-0.53,0.62,12,8.40,-987.00,849.00,3310,20240823,-84.14,515,20250317,1.94,1835,-71.39,20250109,515,1.94,20250317,3310,-84.14,20240823,515,1.94,20250317,0.26,N,214610,500,257 억,,449118,N,N,0,N,00,N
20250317,100948,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,537,-179,5,-25.00,1792633812,3400000,1842.64,517,556,515,930,502,716,527.25,0.87,0,195496,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,277,-0.54,0.63,12,6.60,-987.00,849.00,3310,20240823,-83.78,515,20250317,4.27,1835,-70.74,20250109,515,4.27,20250317,3310,-83.78,20240823,515,4.27,20250317,0.26,N,214610,500,257 억,,449118,N,N,0,N,00,N
20250317,090951,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,516,-200,5,-27.93,745058646,1411141,764.77,517,556,515,930,502,716,527.98,0.87,0,90660,730,722,718,710,706,721,709,258,214,500,440,1,1,51505648,266,-0.52,0.61,12,2.74,-987.00,849.00,3310,20240823,-84.41,515,20250317,0.19,1835,-71.88,20250109,515,0.19,20250317,3310,-84.41,20240823,515,0.19,20250317,0.26,N,214610,500,257 억,,449118,N,N,0,N,00,N
20250314,160945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-7,5,-0.97,132739397,184518,42.12,722,726,714,939,507,723,719.38,0.88,0,-5504,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,369,-0.73,0.84,12,0.36,-987.00,849.00,3310,20240823,-78.37,700,20250311,2.29,1835,-60.98,20250109,700,2.29,20250311,3310,-78.37,20240823,700,2.29,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N
20250314,150952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,717,-6,5,-0.83,132064894,183576,41.91,722,726,714,939,507,723,719.40,0.88,0,-5504,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,369,-0.73,0.84,12,0.36,-987.00,849.00,3310,20240823,-78.34,700,20250311,2.43,1835,-60.93,20250109,700,2.43,20250311,3310,-78.34,20240823,700,2.43,20250311,0.26,N,214610,500,257 억,,454558,N,N,0,N,00,N
20250314,140945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-7,5,-0.97,101680655,141191,32.23,722,726,715,939,507,723,720.16,0.88,0,-3560,745,734,722,711,699,739,716,258,216,500,440,1,1,51505648,369,-0.73,0.84,12,0.27,-987.00,849.00,3310,20240823,-78.37,700,20250311,2.29,1835,-60.98,20250109,700,2.29,20250311,3310,-78.37,20240823,700,2.29,20250311,0.26,N,214610,500,257 억,,454558,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 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
3 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
4 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
5 20250317 130949 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 515 -201 5 -28.07 3582042165 6887723 3732.82 517 556 502 930 502 716 520.06 0.87 0 -12253 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 265 -0.52 0.61 12 13.37 -987.00 849.00 3310 20240823 -84.44 502 20250317 2.59 1835 -71.93 20250109 502 2.59 20250317 3310 -84.44 20240823 502 2.59 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N
6 20250317 120949 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 503 -213 5 -29.75 3205567336 6149126 3332.53 517 556 502 930 502 716 521.30 0.87 0 -21885 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 259 -0.51 0.59 12 11.94 -987.00 849.00 3310 20240823 -84.80 502 20250317 0.20 1835 -72.59 20250109 502 0.20 20250317 3310 -84.80 20240823 502 0.20 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N
7 20250317 110949 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 525 -191 5 -26.68 2279329851 4326017 2344.50 517 556 515 930 502 716 526.89 0.87 0 7739 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 270 -0.53 0.62 12 8.40 -987.00 849.00 3310 20240823 -84.14 515 20250317 1.94 1835 -71.39 20250109 515 1.94 20250317 3310 -84.14 20240823 515 1.94 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N
8 20250317 100948 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 537 -179 5 -25.00 1792633812 3400000 1842.64 517 556 515 930 502 716 527.25 0.87 0 195496 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 277 -0.54 0.63 12 6.60 -987.00 849.00 3310 20240823 -83.78 515 20250317 4.27 1835 -70.74 20250109 515 4.27 20250317 3310 -83.78 20240823 515 4.27 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N
9 20250317 090951 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 516 -200 5 -27.93 745058646 1411141 764.77 517 556 515 930 502 716 527.98 0.87 0 90660 730 722 718 710 706 721 709 258 214 500 440 1 1 51505648 266 -0.52 0.61 12 2.74 -987.00 849.00 3310 20240823 -84.41 515 20250317 0.19 1835 -71.88 20250109 515 0.19 20250317 3310 -84.41 20240823 515 0.19 20250317 0.26 N 214610 500 257 억 449118 N N 0 N 00 N
10 20250314 160945 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 716 -7 5 -0.97 132739397 184518 42.12 722 726 714 939 507 723 719.38 0.88 0 -5504 745 734 722 711 699 739 716 258 216 500 440 1 1 51505648 369 -0.73 0.84 12 0.36 -987.00 849.00 3310 20240823 -78.37 700 20250311 2.29 1835 -60.98 20250109 700 2.29 20250311 3310 -78.37 20240823 700 2.29 20250311 0.26 N 214610 500 257 억 454558 N N 0 N 00 N
11 20250314 150952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 717 -6 5 -0.83 132064894 183576 41.91 722 726 714 939 507 723 719.40 0.88 0 -5504 745 734 722 711 699 739 716 258 216 500 440 1 1 51505648 369 -0.73 0.84 12 0.36 -987.00 849.00 3310 20240823 -78.34 700 20250311 2.43 1835 -60.93 20250109 700 2.43 20250311 3310 -78.34 20240823 700 2.43 20250311 0.26 N 214610 500 257 억 454558 N N 0 N 00 N
12 20250314 140945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 716 -7 5 -0.97 101680655 141191 32.23 722 726 715 939 507 723 720.16 0.88 0 -3560 745 734 722 711 699 739 716 258 216 500 440 1 1 51505648 369 -0.73 0.84 12 0.27 -987.00 849.00 3310 20240823 -78.37 700 20250311 2.29 1835 -60.98 20250109 700 2.29 20250311 3310 -78.37 20240823 700 2.29 20250311 0.26 N 214610 500 257 억 454558 N N 0 N 00 N