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
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
20250306,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-22,5,-2.98,387069307,536918,106.25,738,741,710,959,517,738,720.91,0.33,0,36776,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,369,-0.73,0.84,12,1.04,-987.00,849.00,3310,20240823,-78.37,705,20250304,1.56,1835,-60.98,20250109,705,1.56,20250304,3310,-78.37,20240823,705,1.56,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250306,150917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,720,-18,5,-2.44,359882470,499042,98.75,738,741,710,959,517,738,721.15,0.33,0,27991,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,371,-0.73,0.85,12,0.97,-987.00,849.00,3310,20240823,-78.25,705,20250304,2.13,1835,-60.76,20250109,705,2.13,20250304,3310,-78.25,20240823,705,2.13,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250306,140915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,716,-22,5,-2.98,324485502,449665,88.98,738,741,710,959,517,738,721.62,0.33,0,20049,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,369,-0.73,0.84,12,0.87,-987.00,849.00,3310,20240823,-78.37,705,20250304,1.56,1835,-60.98,20250109,705,1.56,20250304,3310,-78.37,20240823,705,1.56,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250306,130917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,718,-20,5,-2.71,285238116,394879,78.14,738,741,710,959,517,738,722.34,0.33,0,9555,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,370,-0.73,0.85,12,0.77,-987.00,849.00,3310,20240823,-78.31,705,20250304,1.84,1835,-60.87,20250109,705,1.84,20250304,3310,-78.31,20240823,705,1.84,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250306,120916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,719,-19,5,-2.57,257469549,356093,70.46,738,741,710,959,517,738,723.04,0.33,0,3442,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,370,-0.73,0.85,12,0.69,-987.00,849.00,3310,20240823,-78.28,705,20250304,1.99,1835,-60.82,20250109,705,1.99,20250304,3310,-78.28,20240823,705,1.99,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250306,110913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,717,-21,5,-2.85,223709206,309187,61.18,738,741,710,959,517,738,723.54,0.33,0,3857,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,369,-0.73,0.84,12,0.60,-987.00,849.00,3310,20240823,-78.34,705,20250304,1.70,1835,-60.93,20250109,705,1.70,20250304,3310,-78.34,20240823,705,1.70,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250306,100915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,723,-15,5,-2.03,104786403,143222,28.34,738,741,722,959,517,738,731.64,0.33,0,-10387,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,372,-0.73,0.85,12,0.28,-987.00,849.00,3310,20240823,-78.16,705,20250304,2.55,1835,-60.60,20250109,705,2.55,20250304,3310,-78.16,20240823,705,2.55,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250306,090918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,738,0,3,0.00,33186638,44993,8.90,738,741,733,959,517,738,737.60,0.33,0,-23092,759,748,732,721,705,754,727,258,221,500,450,1,1,51505648,380,-0.75,0.87,12,0.09,-987.00,849.00,3310,20240823,-77.70,705,20250304,4.68,1835,-59.78,20250109,705,4.68,20250304,3310,-77.70,20240823,705,4.68,20250304,0.37,N,214610,500,257 억,,172231,N,N,0,N,00,N
20250305,160906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,738,5,2,0.68,368083742,504313,37.82,733,743,716,952,514,733,729.87,0.15,0,93101,806,769,737,700,668,753,684,258,219,500,450,1,1,51505648,380,-0.75,0.87,12,0.98,-987.00,849.00,3310,20240823,-77.70,705,20250304,4.68,1835,-59.78,20250109,705,4.68,20250304,3310,-77.70,20240823,705,4.68,20250304,0.43,N,214610,500,257 억,,79130,N,N,0,N,00,N
20250305,150909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,736,3,2,0.41,330143587,452807,33.96,733,743,716,952,514,733,729.10,0.15,0,83740,806,769,737,700,668,753,684,258,219,500,450,1,1,51505648,379,-0.75,0.87,12,0.88,-987.00,849.00,3310,20240823,-77.76,705,20250304,4.40,1835,-59.89,20250109,705,4.40,20250304,3310,-77.76,20240823,705,4.40,20250304,0.43,N,214610,500,257 억,,79130,N,N,0,N,00,N
20250305,140908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,729,-4,5,-0.55,292793874,401694,30.13,733,743,716,952,514,733,728.90,0.15,0,62720,806,769,737,700,668,753,684,258,219,500,450,1,1,51505648,375,-0.74,0.86,12,0.78,-987.00,849.00,3310,20240823,-77.98,705,20250304,3.40,1835,-60.27,20250109,705,3.40,20250304,3310,-77.98,20240823,705,3.40,20250304,0.43,N,214610,500,257 억,,79130,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 160917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 716 -22 5 -2.98 387069307 536918 106.25 738 741 710 959 517 738 720.91 0.33 0 36776 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 369 -0.73 0.84 12 1.04 -987.00 849.00 3310 20240823 -78.37 705 20250304 1.56 1835 -60.98 20250109 705 1.56 20250304 3310 -78.37 20240823 705 1.56 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
3 20250306 150917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 720 -18 5 -2.44 359882470 499042 98.75 738 741 710 959 517 738 721.15 0.33 0 27991 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 371 -0.73 0.85 12 0.97 -987.00 849.00 3310 20240823 -78.25 705 20250304 2.13 1835 -60.76 20250109 705 2.13 20250304 3310 -78.25 20240823 705 2.13 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
4 20250306 140915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 716 -22 5 -2.98 324485502 449665 88.98 738 741 710 959 517 738 721.62 0.33 0 20049 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 369 -0.73 0.84 12 0.87 -987.00 849.00 3310 20240823 -78.37 705 20250304 1.56 1835 -60.98 20250109 705 1.56 20250304 3310 -78.37 20240823 705 1.56 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
5 20250306 130917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 718 -20 5 -2.71 285238116 394879 78.14 738 741 710 959 517 738 722.34 0.33 0 9555 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 370 -0.73 0.85 12 0.77 -987.00 849.00 3310 20240823 -78.31 705 20250304 1.84 1835 -60.87 20250109 705 1.84 20250304 3310 -78.31 20240823 705 1.84 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
6 20250306 120916 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 719 -19 5 -2.57 257469549 356093 70.46 738 741 710 959 517 738 723.04 0.33 0 3442 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 370 -0.73 0.85 12 0.69 -987.00 849.00 3310 20240823 -78.28 705 20250304 1.99 1835 -60.82 20250109 705 1.99 20250304 3310 -78.28 20240823 705 1.99 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
7 20250306 110913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 717 -21 5 -2.85 223709206 309187 61.18 738 741 710 959 517 738 723.54 0.33 0 3857 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 369 -0.73 0.84 12 0.60 -987.00 849.00 3310 20240823 -78.34 705 20250304 1.70 1835 -60.93 20250109 705 1.70 20250304 3310 -78.34 20240823 705 1.70 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
8 20250306 100915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 723 -15 5 -2.03 104786403 143222 28.34 738 741 722 959 517 738 731.64 0.33 0 -10387 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 372 -0.73 0.85 12 0.28 -987.00 849.00 3310 20240823 -78.16 705 20250304 2.55 1835 -60.60 20250109 705 2.55 20250304 3310 -78.16 20240823 705 2.55 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
9 20250306 090918 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 738 0 3 0.00 33186638 44993 8.90 738 741 733 959 517 738 737.60 0.33 0 -23092 759 748 732 721 705 754 727 258 221 500 450 1 1 51505648 380 -0.75 0.87 12 0.09 -987.00 849.00 3310 20240823 -77.70 705 20250304 4.68 1835 -59.78 20250109 705 4.68 20250304 3310 -77.70 20240823 705 4.68 20250304 0.37 N 214610 500 257 억 172231 N N 0 N 00 N
10 20250305 160906 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 738 5 2 0.68 368083742 504313 37.82 733 743 716 952 514 733 729.87 0.15 0 93101 806 769 737 700 668 753 684 258 219 500 450 1 1 51505648 380 -0.75 0.87 12 0.98 -987.00 849.00 3310 20240823 -77.70 705 20250304 4.68 1835 -59.78 20250109 705 4.68 20250304 3310 -77.70 20240823 705 4.68 20250304 0.43 N 214610 500 257 억 79130 N N 0 N 00 N
11 20250305 150909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 736 3 2 0.41 330143587 452807 33.96 733 743 716 952 514 733 729.10 0.15 0 83740 806 769 737 700 668 753 684 258 219 500 450 1 1 51505648 379 -0.75 0.87 12 0.88 -987.00 849.00 3310 20240823 -77.76 705 20250304 4.40 1835 -59.89 20250109 705 4.40 20250304 3310 -77.76 20240823 705 4.40 20250304 0.43 N 214610 500 257 억 79130 N N 0 N 00 N
12 20250305 140908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 729 -4 5 -0.55 292793874 401694 30.13 733 743 716 952 514 733 728.90 0.15 0 62720 806 769 737 700 668 753 684 258 219 500 450 1 1 51505648 375 -0.74 0.86 12 0.78 -987.00 849.00 3310 20240823 -77.98 705 20250304 3.40 1835 -60.27 20250109 705 3.40 20250304 3310 -77.98 20240823 705 3.40 20250304 0.43 N 214610 500 257 억 79130 N N 0 N 00 N