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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196450/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
20250306,160856,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,606,-7,5,-1.14,28567505,46341,107.49,606,634,606,796,430,613,616.46,0.32,0,-4168,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,275,-1.26,0.42,12,0.10,-482.00,1454.00,1598,20240716,-62.08,606,20250306,0.00,758,-20.05,20250110,606,0.00,20250306,1598,-62.08,20240716,606,0.00,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250306,150855,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,621,8,2,1.31,22719006,36735,85.21,606,634,606,796,430,613,618.46,0.32,0,-3651,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,281,-1.29,0.43,12,0.08,-482.00,1454.00,1598,20240716,-61.14,606,20250306,2.48,758,-18.07,20250110,606,2.48,20250306,1598,-61.14,20240716,606,2.48,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250306,140854,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,609,-4,5,-0.65,19252546,31204,72.38,606,634,606,796,430,613,616.99,0.32,0,-2970,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,276,-1.26,0.42,12,0.07,-482.00,1454.00,1598,20240716,-61.89,606,20250306,0.50,758,-19.66,20250110,606,0.50,20250306,1598,-61.89,20240716,606,0.50,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250306,130855,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,612,-1,5,-0.16,18429244,29852,69.25,606,634,606,796,430,613,617.35,0.32,0,-2450,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,277,-1.27,0.42,12,0.07,-482.00,1454.00,1598,20240716,-61.70,606,20250306,0.99,758,-19.26,20250110,606,0.99,20250306,1598,-61.70,20240716,606,0.99,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250306,120854,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,608,-5,5,-0.82,13041749,20985,48.68,606,634,606,796,430,613,621.48,0.32,0,-2435,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,276,-1.26,0.42,12,0.05,-482.00,1454.00,1598,20240716,-61.95,606,20250306,0.33,758,-19.79,20250110,606,0.33,20250306,1598,-61.95,20240716,606,0.33,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250306,110851,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,618,5,2,0.82,7952228,12642,29.32,606,634,606,796,430,613,629.03,0.32,0,-3400,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,280,-1.28,0.43,12,0.03,-482.00,1454.00,1598,20240716,-61.33,606,20250306,1.98,758,-18.47,20250110,606,1.98,20250306,1598,-61.33,20240716,606,1.98,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250306,100854,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,621,8,2,1.31,7891382,12545,29.10,606,634,606,796,430,613,629.05,0.32,0,-3394,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,281,-1.29,0.43,12,0.03,-482.00,1454.00,1598,20240716,-61.14,606,20250306,2.48,758,-18.07,20250110,606,2.48,20250306,1598,-61.14,20240716,606,2.48,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250306,090857,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,606,-7,5,-1.14,368770,607,1.41,606,609,606,796,430,613,607.53,0.32,0,-167,644,628,617,601,590,623,596,453,183,1000,390,1,1,45319582,275,-1.26,0.42,12,0.00,-482.00,1454.00,1598,20240716,-62.08,606,20250306,0.00,758,-20.05,20250110,606,0.00,20250306,1598,-62.08,20240716,606,0.00,20250306,0.00,N,196450,1000,453 억,,146129,N,N,0,N,00,N
20250305,160845,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,613,-1,5,-0.16,24703229,40448,222.28,614,633,606,798,430,614,610.74,0.32,0,-774,632,622,615,605,598,619,602,453,184,1000,390,1,1,45319582,278,-1.27,0.42,12,0.09,-482.00,1454.00,1598,20240716,-61.64,606,20250305,1.16,758,-19.13,20250110,606,1.16,20250305,1598,-61.64,20240716,606,1.16,20250305,0.00,N,196450,1000,453 억,,147065,N,N,0,N,00,N
20250305,150848,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,610,-4,5,-0.65,22202553,36337,199.69,614,633,607,798,430,614,611.02,0.32,0,-745,632,622,615,605,598,619,602,453,184,1000,390,1,1,45319582,276,-1.27,0.42,12,0.08,-482.00,1454.00,1598,20240716,-61.83,607,20250305,0.49,758,-19.53,20250110,607,0.49,20250305,1598,-61.83,20240716,607,0.49,20250305,0.00,N,196450,1000,453 억,,147065,N,N,0,N,00,N
20250305,140847,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,612,-2,5,-0.33,17843630,29199,160.46,614,633,607,798,430,614,611.10,0.32,0,141,632,622,615,605,598,619,602,453,184,1000,390,1,1,45319582,277,-1.27,0.42,12,0.06,-482.00,1454.00,1598,20240716,-61.70,607,20250305,0.82,758,-19.26,20250110,607,0.82,20250305,1598,-61.70,20240716,607,0.82,20250305,0.00,N,196450,1000,453 억,,147065,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 20250306 160856 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 606 -7 5 -1.14 28567505 46341 107.49 606 634 606 796 430 613 616.46 0.32 0 -4168 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 275 -1.26 0.42 12 0.10 -482.00 1454.00 1598 20240716 -62.08 606 20250306 0.00 758 -20.05 20250110 606 0.00 20250306 1598 -62.08 20240716 606 0.00 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
3 20250306 150855 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 621 8 2 1.31 22719006 36735 85.21 606 634 606 796 430 613 618.46 0.32 0 -3651 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 281 -1.29 0.43 12 0.08 -482.00 1454.00 1598 20240716 -61.14 606 20250306 2.48 758 -18.07 20250110 606 2.48 20250306 1598 -61.14 20240716 606 2.48 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
4 20250306 140854 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 609 -4 5 -0.65 19252546 31204 72.38 606 634 606 796 430 613 616.99 0.32 0 -2970 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 276 -1.26 0.42 12 0.07 -482.00 1454.00 1598 20240716 -61.89 606 20250306 0.50 758 -19.66 20250110 606 0.50 20250306 1598 -61.89 20240716 606 0.50 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
5 20250306 130855 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 612 -1 5 -0.16 18429244 29852 69.25 606 634 606 796 430 613 617.35 0.32 0 -2450 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 277 -1.27 0.42 12 0.07 -482.00 1454.00 1598 20240716 -61.70 606 20250306 0.99 758 -19.26 20250110 606 0.99 20250306 1598 -61.70 20240716 606 0.99 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
6 20250306 120854 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 608 -5 5 -0.82 13041749 20985 48.68 606 634 606 796 430 613 621.48 0.32 0 -2435 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 276 -1.26 0.42 12 0.05 -482.00 1454.00 1598 20240716 -61.95 606 20250306 0.33 758 -19.79 20250110 606 0.33 20250306 1598 -61.95 20240716 606 0.33 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
7 20250306 110851 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 618 5 2 0.82 7952228 12642 29.32 606 634 606 796 430 613 629.03 0.32 0 -3400 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 280 -1.28 0.43 12 0.03 -482.00 1454.00 1598 20240716 -61.33 606 20250306 1.98 758 -18.47 20250110 606 1.98 20250306 1598 -61.33 20240716 606 1.98 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
8 20250306 100854 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 621 8 2 1.31 7891382 12545 29.10 606 634 606 796 430 613 629.05 0.32 0 -3394 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 281 -1.29 0.43 12 0.03 -482.00 1454.00 1598 20240716 -61.14 606 20250306 2.48 758 -18.07 20250110 606 2.48 20250306 1598 -61.14 20240716 606 2.48 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
9 20250306 090857 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 606 -7 5 -1.14 368770 607 1.41 606 609 606 796 430 613 607.53 0.32 0 -167 644 628 617 601 590 623 596 453 183 1000 390 1 1 45319582 275 -1.26 0.42 12 0.00 -482.00 1454.00 1598 20240716 -62.08 606 20250306 0.00 758 -20.05 20250110 606 0.00 20250306 1598 -62.08 20240716 606 0.00 20250306 0.00 N 196450 1000 453 억 146129 N N 0 N 00 N
10 20250305 160845 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 613 -1 5 -0.16 24703229 40448 222.28 614 633 606 798 430 614 610.74 0.32 0 -774 632 622 615 605 598 619 602 453 184 1000 390 1 1 45319582 278 -1.27 0.42 12 0.09 -482.00 1454.00 1598 20240716 -61.64 606 20250305 1.16 758 -19.13 20250110 606 1.16 20250305 1598 -61.64 20240716 606 1.16 20250305 0.00 N 196450 1000 453 억 147065 N N 0 N 00 N
11 20250305 150848 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 610 -4 5 -0.65 22202553 36337 199.69 614 633 607 798 430 614 611.02 0.32 0 -745 632 622 615 605 598 619 602 453 184 1000 390 1 1 45319582 276 -1.27 0.42 12 0.08 -482.00 1454.00 1598 20240716 -61.83 607 20250305 0.49 758 -19.53 20250110 607 0.49 20250305 1598 -61.83 20240716 607 0.49 20250305 0.00 N 196450 1000 453 억 147065 N N 0 N 00 N
12 20250305 140847 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 612 -2 5 -0.33 17843630 29199 160.46 614 633 607 798 430 614 611.10 0.32 0 141 632 622 615 605 598 619 602 453 184 1000 390 1 1 45319582 277 -1.27 0.42 12 0.06 -482.00 1454.00 1598 20240716 -61.70 607 20250305 0.82 758 -19.26 20250110 607 0.82 20250305 1598 -61.70 20240716 607 0.82 20250305 0.00 N 196450 1000 453 억 147065 N N 0 N 00 N