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
294090/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
20250306,161036,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2115,-35,5,-1.63,1119350768,527586,62.20,2185,2185,2085,2795,1505,2150,2121.65,5.39,0,51446,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,726,-1.04,1.23,12,1.54,-2038.00,1721.00,17353,20240522,-87.81,2085,20250306,1.44,3840,-44.92,20250110,2085,1.44,20250306,18500,-88.57,20240522,2085,1.44,20250306,0.00,N,294090,100,34 억,,1847849,N,N,129,N,00,N
20250306,151035,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2095,-55,5,-2.56,1065248628,501942,59.17,2185,2185,2085,2795,1505,2150,2122.25,5.39,0,50993,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,719,-1.03,1.22,12,1.46,-2038.00,1721.00,17353,20240522,-87.93,2085,20250306,0.48,3840,-45.44,20250110,2085,0.48,20250306,18500,-88.68,20240522,2085,0.48,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N
20250306,141035,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2125,-25,5,-1.16,891939791,419609,49.47,2185,2185,2085,2795,1505,2150,2125.64,5.39,0,33997,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,729,-1.04,1.23,12,1.22,-2038.00,1721.00,17353,20240522,-87.75,2085,20250306,1.92,3840,-44.66,20250110,2085,1.92,20250306,18500,-88.51,20240522,2085,1.92,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N
20250306,131036,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2120,-30,5,-1.40,837343556,393874,46.43,2185,2185,2085,2795,1505,2150,2125.92,5.39,0,30563,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,727,-1.04,1.23,12,1.15,-2038.00,1721.00,17353,20240522,-87.78,2085,20250306,1.68,3840,-44.79,20250110,2085,1.68,20250306,18500,-88.54,20240522,2085,1.68,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N
20250306,121035,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2130,-20,5,-0.93,758663816,356764,42.06,2185,2185,2085,2795,1505,2150,2126.51,5.39,0,22182,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,731,-1.05,1.24,12,1.04,-2038.00,1721.00,17353,20240522,-87.73,2085,20250306,2.16,3840,-44.53,20250110,2085,2.16,20250306,18500,-88.49,20240522,2085,2.16,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N
20250306,111032,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2135,-15,5,-0.70,622113291,293279,34.57,2185,2185,2085,2795,1505,2150,2121.23,5.39,0,24856,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,732,-1.05,1.24,12,0.85,-2038.00,1721.00,17353,20240522,-87.70,2085,20250306,2.40,3840,-44.40,20250110,2085,2.40,20250306,18500,-88.46,20240522,2085,2.40,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N
20250306,101034,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2130,-20,5,-0.93,443002301,209230,24.67,2185,2185,2085,2795,1505,2150,2117.30,5.39,0,26529,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,731,-1.05,1.24,12,0.61,-2038.00,1721.00,17353,20240522,-87.73,2085,20250306,2.16,3840,-44.53,20250110,2085,2.16,20250306,18500,-88.49,20240522,2085,2.16,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N
20250306,091038,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2115,-35,5,-1.63,150800492,70709,8.34,2185,2185,2100,2795,1505,2150,2132.69,5.39,0,9596,2356,2252,2196,2092,2036,2225,2065,34,645,100,1330,5,1,34304370,726,-1.04,1.23,12,0.21,-2038.00,1721.00,17353,20240522,-87.81,2100,20250306,0.71,3840,-44.92,20250110,2100,0.71,20250306,18500,-88.57,20240522,2100,0.71,20250306,0.00,N,294090,100,34 억,,1847849,N,N,749,N,00,N
20250305,161023,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2150,-120,5,-5.29,1855398687,843625,179.55,2255,2300,2140,2950,1590,2270,2199.79,5.40,0,-4116,2393,2331,2258,2196,2123,2362,2227,34,680,100,1400,5,1,34304370,738,-1.05,1.25,12,2.46,-2038.00,1721.00,17353,20240522,-87.61,2140,20250305,0.47,3840,-44.01,20250110,2140,0.47,20250305,18500,-88.38,20240522,2140,0.47,20250305,0.00,N,294090,100,34 억,,1851967,N,N,749,N,00,N
20250305,151027,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2165,-105,5,-4.63,1737135534,788602,167.83,2255,2300,2140,2950,1590,2270,2202.80,5.40,0,-4277,2393,2331,2258,2196,2123,2362,2227,34,680,100,1400,5,1,34304370,743,-1.06,1.26,12,2.30,-2038.00,1721.00,17353,20240522,-87.52,2140,20250305,1.17,3840,-43.62,20250110,2140,1.17,20250305,18500,-88.30,20240522,2140,1.17,20250305,0.00,N,294090,100,34 억,,1851967,N,N,352,N,00,N
20250305,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,-75,5,-3.30,1153001279,518655,110.38,2255,2300,2190,2950,1590,2270,2223.06,5.40,0,29030,2393,2331,2258,2196,2123,2362,2227,34,680,100,1400,5,1,34304370,753,-1.08,1.28,12,1.51,-2038.00,1721.00,17353,20240522,-87.35,2185,20250304,0.46,3840,-42.84,20250110,2185,0.46,20250304,18500,-88.14,20240522,2185,0.46,20250304,0.00,N,294090,100,34 억,,1851967,N,N,352,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 161036 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2115 -35 5 -1.63 1119350768 527586 62.20 2185 2185 2085 2795 1505 2150 2121.65 5.39 0 51446 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 726 -1.04 1.23 12 1.54 -2038.00 1721.00 17353 20240522 -87.81 2085 20250306 1.44 3840 -44.92 20250110 2085 1.44 20250306 18500 -88.57 20240522 2085 1.44 20250306 0.00 N 294090 100 34 억 1847849 N N 129 N 00 N
3 20250306 151035 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2095 -55 5 -2.56 1065248628 501942 59.17 2185 2185 2085 2795 1505 2150 2122.25 5.39 0 50993 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 719 -1.03 1.22 12 1.46 -2038.00 1721.00 17353 20240522 -87.93 2085 20250306 0.48 3840 -45.44 20250110 2085 0.48 20250306 18500 -88.68 20240522 2085 0.48 20250306 0.00 N 294090 100 34 억 1847849 N N 749 N 00 N
4 20250306 141035 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2125 -25 5 -1.16 891939791 419609 49.47 2185 2185 2085 2795 1505 2150 2125.64 5.39 0 33997 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 729 -1.04 1.23 12 1.22 -2038.00 1721.00 17353 20240522 -87.75 2085 20250306 1.92 3840 -44.66 20250110 2085 1.92 20250306 18500 -88.51 20240522 2085 1.92 20250306 0.00 N 294090 100 34 억 1847849 N N 749 N 00 N
5 20250306 131036 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2120 -30 5 -1.40 837343556 393874 46.43 2185 2185 2085 2795 1505 2150 2125.92 5.39 0 30563 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 727 -1.04 1.23 12 1.15 -2038.00 1721.00 17353 20240522 -87.78 2085 20250306 1.68 3840 -44.79 20250110 2085 1.68 20250306 18500 -88.54 20240522 2085 1.68 20250306 0.00 N 294090 100 34 억 1847849 N N 749 N 00 N
6 20250306 121035 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2130 -20 5 -0.93 758663816 356764 42.06 2185 2185 2085 2795 1505 2150 2126.51 5.39 0 22182 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 731 -1.05 1.24 12 1.04 -2038.00 1721.00 17353 20240522 -87.73 2085 20250306 2.16 3840 -44.53 20250110 2085 2.16 20250306 18500 -88.49 20240522 2085 2.16 20250306 0.00 N 294090 100 34 억 1847849 N N 749 N 00 N
7 20250306 111032 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2135 -15 5 -0.70 622113291 293279 34.57 2185 2185 2085 2795 1505 2150 2121.23 5.39 0 24856 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 732 -1.05 1.24 12 0.85 -2038.00 1721.00 17353 20240522 -87.70 2085 20250306 2.40 3840 -44.40 20250110 2085 2.40 20250306 18500 -88.46 20240522 2085 2.40 20250306 0.00 N 294090 100 34 억 1847849 N N 749 N 00 N
8 20250306 101034 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2130 -20 5 -0.93 443002301 209230 24.67 2185 2185 2085 2795 1505 2150 2117.30 5.39 0 26529 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 731 -1.05 1.24 12 0.61 -2038.00 1721.00 17353 20240522 -87.73 2085 20250306 2.16 3840 -44.53 20250110 2085 2.16 20250306 18500 -88.49 20240522 2085 2.16 20250306 0.00 N 294090 100 34 억 1847849 N N 749 N 00 N
9 20250306 091038 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2115 -35 5 -1.63 150800492 70709 8.34 2185 2185 2100 2795 1505 2150 2132.69 5.39 0 9596 2356 2252 2196 2092 2036 2225 2065 34 645 100 1330 5 1 34304370 726 -1.04 1.23 12 0.21 -2038.00 1721.00 17353 20240522 -87.81 2100 20250306 0.71 3840 -44.92 20250110 2100 0.71 20250306 18500 -88.57 20240522 2100 0.71 20250306 0.00 N 294090 100 34 억 1847849 N N 749 N 00 N
10 20250305 161023 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2150 -120 5 -5.29 1855398687 843625 179.55 2255 2300 2140 2950 1590 2270 2199.79 5.40 0 -4116 2393 2331 2258 2196 2123 2362 2227 34 680 100 1400 5 1 34304370 738 -1.05 1.25 12 2.46 -2038.00 1721.00 17353 20240522 -87.61 2140 20250305 0.47 3840 -44.01 20250110 2140 0.47 20250305 18500 -88.38 20240522 2140 0.47 20250305 0.00 N 294090 100 34 억 1851967 N N 749 N 00 N
11 20250305 151027 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 2165 -105 5 -4.63 1737135534 788602 167.83 2255 2300 2140 2950 1590 2270 2202.80 5.40 0 -4277 2393 2331 2258 2196 2123 2362 2227 34 680 100 1400 5 1 34304370 743 -1.06 1.26 12 2.30 -2038.00 1721.00 17353 20240522 -87.52 2140 20250305 1.17 3840 -43.62 20250110 2140 1.17 20250305 18500 -88.30 20240522 2140 1.17 20250305 0.00 N 294090 100 34 억 1851967 N N 352 N 00 N
12 20250305 141026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 -75 5 -3.30 1153001279 518655 110.38 2255 2300 2190 2950 1590 2270 2223.06 5.40 0 29030 2393 2331 2258 2196 2123 2362 2227 34 680 100 1400 5 1 34304370 753 -1.08 1.28 12 1.51 -2038.00 1721.00 17353 20240522 -87.35 2185 20250304 0.46 3840 -42.84 20250110 2185 0.46 20250304 18500 -88.14 20240522 2185 0.46 20250304 0.00 N 294090 100 34 억 1851967 N N 352 N 00 N