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
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
20250306,160917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2025,10,2,0.50,664021783,323296,63.57,2030,2095,2015,2615,1415,2015,2053.97,1.85,0,30288,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1499,-69.83,1.86,12,0.44,-29.00,1091.00,4885,20240523,-58.55,1982,20250305,2.17,2440,-17.01,20250108,1982,2.17,20250305,4885,-58.55,20240523,1982,2.17,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250306,150917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2040,25,2,1.24,648004013,315392,62.01,2030,2095,2015,2615,1415,2015,2054.60,1.85,0,28884,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1510,-70.34,1.87,12,0.43,-29.00,1091.00,4885,20240523,-58.24,1982,20250305,2.93,2440,-16.39,20250108,1982,2.93,20250305,4885,-58.24,20240523,1982,2.93,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250306,140916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2060,45,2,2.23,569866098,277125,54.49,2030,2095,2015,2615,1415,2015,2056.35,1.85,0,27041,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1525,-71.03,1.89,12,0.37,-29.00,1091.00,4885,20240523,-57.83,1982,20250305,3.94,2440,-15.57,20250108,1982,3.94,20250305,4885,-57.83,20240523,1982,3.94,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250306,130917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2070,55,2,2.73,527424738,256505,50.43,2030,2095,2015,2615,1415,2015,2056.20,1.85,0,29320,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1532,-71.38,1.90,12,0.35,-29.00,1091.00,4885,20240523,-57.63,1982,20250305,4.44,2440,-15.16,20250108,1982,4.44,20250305,4885,-57.63,20240523,1982,4.44,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250306,120916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2065,50,2,2.48,505585428,245897,48.35,2030,2095,2015,2615,1415,2015,2056.09,1.85,0,27641,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1528,-71.21,1.89,12,0.33,-29.00,1091.00,4885,20240523,-57.73,1982,20250305,4.19,2440,-15.37,20250108,1982,4.19,20250305,4885,-57.73,20240523,1982,4.19,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250306,110913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2070,55,2,2.73,446792903,217575,42.78,2030,2095,2015,2615,1415,2015,2053.51,1.85,0,19446,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1532,-71.38,1.90,12,0.29,-29.00,1091.00,4885,20240523,-57.63,1982,20250305,4.44,2440,-15.16,20250108,1982,4.44,20250305,4885,-57.63,20240523,1982,4.44,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250306,100915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2025,10,2,0.50,187249588,92167,18.12,2030,2050,2015,2615,1415,2015,2031.63,1.85,0,-5828,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1499,-69.83,1.86,12,0.12,-29.00,1091.00,4885,20240523,-58.55,1982,20250305,2.17,2440,-17.01,20250108,1982,2.17,20250305,4885,-58.55,20240523,1982,2.17,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250306,090918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2025,10,2,0.50,36354855,17945,3.53,2030,2040,2020,2615,1415,2015,2025.90,1.85,0,-9159,2097,2056,2019,1978,1941,2076,1998,74,600,100,1450,5,1,74015254,1499,-69.83,1.86,12,0.02,-29.00,1091.00,4885,20240523,-58.55,1982,20250305,2.17,2440,-17.01,20250108,1982,2.17,20250305,4885,-58.55,20240523,1982,2.17,20250305,3.35,N,214680,100,74 억,,1368764,N,N,32,N,00,N
20250305,160906,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,2015,5,2,0.25,1012800357,505221,126.67,1999,2060,1982,2610,1410,2010,2004.67,1.94,0,-67638,2062,2036,2014,1988,1966,2034,1986,74,600,100,1440,5,1,74015254,1491,-69.48,1.85,12,0.68,-29.00,1091.00,4885,20240523,-58.75,1982,20250305,1.66,2440,-17.42,20250108,1982,1.66,20250305,4885,-58.75,20240523,1982,1.66,20250305,3.35,N,214680,100,74 억,,1434214,N,N,32,N,00,N
20250305,150910,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,2000,-10,5,-0.50,915635732,456837,114.54,1999,2060,1982,2610,1410,2010,2004.29,1.94,0,-49498,2062,2036,2014,1988,1966,2034,1986,74,600,100,1440,5,1,74015254,1480,-68.97,1.83,12,0.62,-29.00,1091.00,4885,20240523,-59.06,1982,20250305,0.91,2440,-18.03,20250108,1982,0.91,20250305,4885,-59.06,20240523,1982,0.91,20250305,3.35,N,214680,100,74 억,,1434214,N,N,7,N,00,N
20250305,140908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,-5,5,-0.25,626339533,311774,78.17,1999,2060,1995,2610,1410,2010,2008.95,1.94,0,18636,2062,2036,2014,1988,1966,2034,1986,74,600,100,1440,5,1,74015254,1484,-69.14,1.84,12,0.42,-29.00,1091.00,4885,20240523,-58.96,1992,20250304,0.65,2440,-17.83,20250108,1992,0.65,20250304,4885,-58.96,20240523,1992,0.65,20250304,3.35,N,214680,100,74 억,,1434214,N,N,7,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 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2025 10 2 0.50 664021783 323296 63.57 2030 2095 2015 2615 1415 2015 2053.97 1.85 0 30288 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1499 -69.83 1.86 12 0.44 -29.00 1091.00 4885 20240523 -58.55 1982 20250305 2.17 2440 -17.01 20250108 1982 2.17 20250305 4885 -58.55 20240523 1982 2.17 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
3 20250306 150917 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2040 25 2 1.24 648004013 315392 62.01 2030 2095 2015 2615 1415 2015 2054.60 1.85 0 28884 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1510 -70.34 1.87 12 0.43 -29.00 1091.00 4885 20240523 -58.24 1982 20250305 2.93 2440 -16.39 20250108 1982 2.93 20250305 4885 -58.24 20240523 1982 2.93 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
4 20250306 140916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2060 45 2 2.23 569866098 277125 54.49 2030 2095 2015 2615 1415 2015 2056.35 1.85 0 27041 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1525 -71.03 1.89 12 0.37 -29.00 1091.00 4885 20240523 -57.83 1982 20250305 3.94 2440 -15.57 20250108 1982 3.94 20250305 4885 -57.83 20240523 1982 3.94 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
5 20250306 130917 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2070 55 2 2.73 527424738 256505 50.43 2030 2095 2015 2615 1415 2015 2056.20 1.85 0 29320 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1532 -71.38 1.90 12 0.35 -29.00 1091.00 4885 20240523 -57.63 1982 20250305 4.44 2440 -15.16 20250108 1982 4.44 20250305 4885 -57.63 20240523 1982 4.44 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
6 20250306 120916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2065 50 2 2.48 505585428 245897 48.35 2030 2095 2015 2615 1415 2015 2056.09 1.85 0 27641 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1528 -71.21 1.89 12 0.33 -29.00 1091.00 4885 20240523 -57.73 1982 20250305 4.19 2440 -15.37 20250108 1982 4.19 20250305 4885 -57.73 20240523 1982 4.19 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
7 20250306 110913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2070 55 2 2.73 446792903 217575 42.78 2030 2095 2015 2615 1415 2015 2053.51 1.85 0 19446 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1532 -71.38 1.90 12 0.29 -29.00 1091.00 4885 20240523 -57.63 1982 20250305 4.44 2440 -15.16 20250108 1982 4.44 20250305 4885 -57.63 20240523 1982 4.44 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
8 20250306 100915 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2025 10 2 0.50 187249588 92167 18.12 2030 2050 2015 2615 1415 2015 2031.63 1.85 0 -5828 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1499 -69.83 1.86 12 0.12 -29.00 1091.00 4885 20240523 -58.55 1982 20250305 2.17 2440 -17.01 20250108 1982 2.17 20250305 4885 -58.55 20240523 1982 2.17 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
9 20250306 090918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2025 10 2 0.50 36354855 17945 3.53 2030 2040 2020 2615 1415 2015 2025.90 1.85 0 -9159 2097 2056 2019 1978 1941 2076 1998 74 600 100 1450 5 1 74015254 1499 -69.83 1.86 12 0.02 -29.00 1091.00 4885 20240523 -58.55 1982 20250305 2.17 2440 -17.01 20250108 1982 2.17 20250305 4885 -58.55 20240523 1982 2.17 20250305 3.35 N 214680 100 74 억 1368764 N N 32 N 00 N
10 20250305 160906 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 2015 5 2 0.25 1012800357 505221 126.67 1999 2060 1982 2610 1410 2010 2004.67 1.94 0 -67638 2062 2036 2014 1988 1966 2034 1986 74 600 100 1440 5 1 74015254 1491 -69.48 1.85 12 0.68 -29.00 1091.00 4885 20240523 -58.75 1982 20250305 1.66 2440 -17.42 20250108 1982 1.66 20250305 4885 -58.75 20240523 1982 1.66 20250305 3.35 N 214680 100 74 억 1434214 N N 32 N 00 N
11 20250305 150910 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 2000 -10 5 -0.50 915635732 456837 114.54 1999 2060 1982 2610 1410 2010 2004.29 1.94 0 -49498 2062 2036 2014 1988 1966 2034 1986 74 600 100 1440 5 1 74015254 1480 -68.97 1.83 12 0.62 -29.00 1091.00 4885 20240523 -59.06 1982 20250305 0.91 2440 -18.03 20250108 1982 0.91 20250305 4885 -59.06 20240523 1982 0.91 20250305 3.35 N 214680 100 74 억 1434214 N N 7 N 00 N
12 20250305 140908 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2005 -5 5 -0.25 626339533 311774 78.17 1999 2060 1995 2610 1410 2010 2008.95 1.94 0 18636 2062 2036 2014 1988 1966 2034 1986 74 600 100 1440 5 1 74015254 1484 -69.14 1.84 12 0.42 -29.00 1091.00 4885 20240523 -58.96 1992 20250304 0.65 2440 -17.83 20250108 1992 0.65 20250304 4885 -58.96 20240523 1992 0.65 20250304 3.35 N 214680 100 74 억 1434214 N N 7 N 00 N