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
214680/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
20250317,160949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1980,-4,5,-0.20,1093822925,559645,256.26,1985,1996,1933,2575,1389,1984,1954.36,1.91,0,-59670,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1466,-68.28,1.81,12,0.76,-29.00,1091.00,4885,20240523,-59.47,1927,20250310,2.75,2440,-18.85,20250108,1927,2.75,20250310,4885,-59.47,20240523,1927,2.75,20250310,3.26,N,214680,100,74 억,,1410317,N,N,3,N,00,N
20250317,150948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1961,-23,5,-1.16,967199235,495485,226.88,1985,1996,1933,2575,1389,1984,1952.03,1.91,0,-66624,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1451,-67.62,1.80,12,0.67,-29.00,1091.00,4885,20240523,-59.86,1927,20250310,1.76,2440,-19.63,20250108,1927,1.76,20250310,4885,-59.86,20240523,1927,1.76,20250310,3.26,N,214680,100,74 억,,1410317,N,N,24,N,00,N
20250317,140950,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1941,-43,5,-2.17,848565803,434558,198.99,1985,1996,1933,2575,1389,1984,1952.71,1.91,0,-83808,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1437,-66.93,1.78,12,0.59,-29.00,1091.00,4885,20240523,-60.27,1927,20250310,0.73,2440,-20.45,20250108,1927,0.73,20250310,4885,-60.27,20240523,1927,0.73,20250310,3.26,N,214680,100,74 억,,1410317,N,N,24,N,00,N
20250317,130949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1941,-43,5,-2.17,744680769,380917,174.42,1985,1996,1935,2575,1389,1984,1954.97,1.91,0,-89505,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1437,-66.93,1.78,12,0.51,-29.00,1091.00,4885,20240523,-60.27,1927,20250310,0.73,2440,-20.45,20250108,1927,0.73,20250310,4885,-60.27,20240523,1927,0.73,20250310,3.26,N,214680,100,74 억,,1410317,N,N,24,N,00,N
20250317,120949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1943,-41,5,-2.07,589640603,300964,137.81,1985,1996,1940,2575,1389,1984,1959.17,1.91,0,-75928,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1438,-67.00,1.78,12,0.41,-29.00,1091.00,4885,20240523,-60.23,1927,20250310,0.83,2440,-20.37,20250108,1927,0.83,20250310,4885,-60.23,20240523,1927,0.83,20250310,3.26,N,214680,100,74 억,,1410317,N,N,24,N,00,N
20250317,110949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1960,-24,5,-1.21,388729408,197876,90.61,1985,1996,1959,2575,1389,1984,1964.51,1.91,0,-41201,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1451,-67.59,1.80,12,0.27,-29.00,1091.00,4885,20240523,-59.88,1927,20250310,1.71,2440,-19.67,20250108,1927,1.71,20250310,4885,-59.88,20240523,1927,1.71,20250310,3.26,N,214680,100,74 억,,1410317,N,N,24,N,00,N
20250317,100948,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1965,-19,5,-0.96,208338034,105902,48.49,1985,1996,1959,2575,1389,1984,1967.27,1.91,0,-30013,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1454,-67.76,1.80,12,0.14,-29.00,1091.00,4885,20240523,-59.77,1927,20250310,1.97,2440,-19.47,20250108,1927,1.97,20250310,4885,-59.77,20240523,1927,1.97,20250310,3.26,N,214680,100,74 억,,1410317,N,N,24,N,00,N
20250317,090951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1983,-1,5,-0.05,46991177,23774,10.89,1985,1996,1965,2575,1389,1984,1976.58,1.91,0,-6995,2030,2007,1987,1964,1944,2018,1975,74,591,100,1420,1,1,74015254,1468,-68.38,1.82,12,0.03,-29.00,1091.00,4885,20240523,-59.41,1927,20250310,2.91,2440,-18.73,20250108,1927,2.91,20250310,4885,-59.41,20240523,1927,2.91,20250310,3.26,N,214680,100,74 억,,1410317,N,N,24,N,00,N
20250314,160945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1984,17,2,0.86,428315158,215089,53.48,1967,2010,1967,2555,1377,1967,1991.36,1.79,0,79555,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1468,-68.41,1.82,12,0.29,-29.00,1091.00,4885,20240523,-59.39,1927,20250310,2.96,2440,-18.69,20250108,1927,2.96,20250310,4885,-59.39,20240523,1927,2.96,20250310,3.26,N,214680,100,74 억,,1327175,N,N,24,N,00,N
20250314,150952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1991,24,2,1.22,398314545,199994,49.72,1967,2010,1967,2555,1377,1967,1991.63,1.79,0,77512,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1474,-68.66,1.82,12,0.27,-29.00,1091.00,4885,20240523,-59.24,1927,20250310,3.32,2440,-18.40,20250108,1927,3.32,20250310,4885,-59.24,20240523,1927,3.32,20250310,3.26,N,214680,100,74 억,,1327175,N,N,0,N,00,N
20250314,140946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1998,31,2,1.58,355015272,178255,44.32,1967,2010,1967,2555,1377,1967,1991.61,1.79,0,80465,2064,2015,1991,1942,1918,2003,1930,74,588,100,1410,1,1,74015254,1479,-68.90,1.83,12,0.24,-29.00,1091.00,4885,20240523,-59.10,1927,20250310,3.68,2440,-18.11,20250108,1927,3.68,20250310,4885,-59.10,20240523,1927,3.68,20250310,3.26,N,214680,100,74 억,,1327175,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 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1980 -4 5 -0.20 1093822925 559645 256.26 1985 1996 1933 2575 1389 1984 1954.36 1.91 0 -59670 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1466 -68.28 1.81 12 0.76 -29.00 1091.00 4885 20240523 -59.47 1927 20250310 2.75 2440 -18.85 20250108 1927 2.75 20250310 4885 -59.47 20240523 1927 2.75 20250310 3.26 N 214680 100 74 억 1410317 N N 3 N 00 N
3 20250317 150948 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1961 -23 5 -1.16 967199235 495485 226.88 1985 1996 1933 2575 1389 1984 1952.03 1.91 0 -66624 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1451 -67.62 1.80 12 0.67 -29.00 1091.00 4885 20240523 -59.86 1927 20250310 1.76 2440 -19.63 20250108 1927 1.76 20250310 4885 -59.86 20240523 1927 1.76 20250310 3.26 N 214680 100 74 억 1410317 N N 24 N 00 N
4 20250317 140950 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1941 -43 5 -2.17 848565803 434558 198.99 1985 1996 1933 2575 1389 1984 1952.71 1.91 0 -83808 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1437 -66.93 1.78 12 0.59 -29.00 1091.00 4885 20240523 -60.27 1927 20250310 0.73 2440 -20.45 20250108 1927 0.73 20250310 4885 -60.27 20240523 1927 0.73 20250310 3.26 N 214680 100 74 억 1410317 N N 24 N 00 N
5 20250317 130949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1941 -43 5 -2.17 744680769 380917 174.42 1985 1996 1935 2575 1389 1984 1954.97 1.91 0 -89505 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1437 -66.93 1.78 12 0.51 -29.00 1091.00 4885 20240523 -60.27 1927 20250310 0.73 2440 -20.45 20250108 1927 0.73 20250310 4885 -60.27 20240523 1927 0.73 20250310 3.26 N 214680 100 74 억 1410317 N N 24 N 00 N
6 20250317 120949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1943 -41 5 -2.07 589640603 300964 137.81 1985 1996 1940 2575 1389 1984 1959.17 1.91 0 -75928 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1438 -67.00 1.78 12 0.41 -29.00 1091.00 4885 20240523 -60.23 1927 20250310 0.83 2440 -20.37 20250108 1927 0.83 20250310 4885 -60.23 20240523 1927 0.83 20250310 3.26 N 214680 100 74 억 1410317 N N 24 N 00 N
7 20250317 110949 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1960 -24 5 -1.21 388729408 197876 90.61 1985 1996 1959 2575 1389 1984 1964.51 1.91 0 -41201 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1451 -67.59 1.80 12 0.27 -29.00 1091.00 4885 20240523 -59.88 1927 20250310 1.71 2440 -19.67 20250108 1927 1.71 20250310 4885 -59.88 20240523 1927 1.71 20250310 3.26 N 214680 100 74 억 1410317 N N 24 N 00 N
8 20250317 100948 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1965 -19 5 -0.96 208338034 105902 48.49 1985 1996 1959 2575 1389 1984 1967.27 1.91 0 -30013 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1454 -67.76 1.80 12 0.14 -29.00 1091.00 4885 20240523 -59.77 1927 20250310 1.97 2440 -19.47 20250108 1927 1.97 20250310 4885 -59.77 20240523 1927 1.97 20250310 3.26 N 214680 100 74 억 1410317 N N 24 N 00 N
9 20250317 090951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1983 -1 5 -0.05 46991177 23774 10.89 1985 1996 1965 2575 1389 1984 1976.58 1.91 0 -6995 2030 2007 1987 1964 1944 2018 1975 74 591 100 1420 1 1 74015254 1468 -68.38 1.82 12 0.03 -29.00 1091.00 4885 20240523 -59.41 1927 20250310 2.91 2440 -18.73 20250108 1927 2.91 20250310 4885 -59.41 20240523 1927 2.91 20250310 3.26 N 214680 100 74 억 1410317 N N 24 N 00 N
10 20250314 160945 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1984 17 2 0.86 428315158 215089 53.48 1967 2010 1967 2555 1377 1967 1991.36 1.79 0 79555 2064 2015 1991 1942 1918 2003 1930 74 588 100 1410 1 1 74015254 1468 -68.41 1.82 12 0.29 -29.00 1091.00 4885 20240523 -59.39 1927 20250310 2.96 2440 -18.69 20250108 1927 2.96 20250310 4885 -59.39 20240523 1927 2.96 20250310 3.26 N 214680 100 74 억 1327175 N N 24 N 00 N
11 20250314 150952 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1991 24 2 1.22 398314545 199994 49.72 1967 2010 1967 2555 1377 1967 1991.63 1.79 0 77512 2064 2015 1991 1942 1918 2003 1930 74 588 100 1410 1 1 74015254 1474 -68.66 1.82 12 0.27 -29.00 1091.00 4885 20240523 -59.24 1927 20250310 3.32 2440 -18.40 20250108 1927 3.32 20250310 4885 -59.24 20240523 1927 3.32 20250310 3.26 N 214680 100 74 억 1327175 N N 0 N 00 N
12 20250314 140946 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1998 31 2 1.58 355015272 178255 44.32 1967 2010 1967 2555 1377 1967 1991.61 1.79 0 80465 2064 2015 1991 1942 1918 2003 1930 74 588 100 1410 1 1 74015254 1479 -68.90 1.83 12 0.24 -29.00 1091.00 4885 20240523 -59.10 1927 20250310 3.68 2440 -18.11 20250108 1927 3.68 20250310 4885 -59.10 20240523 1927 3.68 20250310 3.26 N 214680 100 74 억 1327175 N N 0 N 00 N