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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,555,4,2,0.73,827402753,1533227,35.38,532,561,516,716,386,551,539.65,2.09,0,75698,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,286,-0.56,0.65,12,2.98,-987.00,849.00,3310,20240823,-83.23,480,20250318,15.62,1835,-69.75,20250109,480,15.62,20250318,3310,-83.23,20240823,480,15.62,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250321,150958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,552,1,2,0.18,739447519,1373908,31.70,532,561,516,716,386,551,538.21,2.09,0,116402,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,284,-0.56,0.65,12,2.67,-987.00,849.00,3310,20240823,-83.32,480,20250318,15.00,1835,-69.92,20250109,480,15.00,20250318,3310,-83.32,20240823,480,15.00,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250321,140959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,552,1,2,0.18,613330500,1145736,26.44,532,561,516,716,386,551,535.32,2.09,0,53700,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,284,-0.56,0.65,12,2.22,-987.00,849.00,3310,20240823,-83.32,480,20250318,15.00,1835,-69.92,20250109,480,15.00,20250318,3310,-83.32,20240823,480,15.00,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250321,131000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,546,-5,5,-0.91,426527055,808104,18.65,532,547,516,716,386,551,527.81,2.09,0,116115,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,281,-0.55,0.64,12,1.57,-987.00,849.00,3310,20240823,-83.50,480,20250318,13.75,1835,-70.25,20250109,480,13.75,20250318,3310,-83.50,20240823,480,13.75,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250321,121000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,535,-16,5,-2.90,364911301,694045,16.02,532,547,516,716,386,551,525.77,2.09,0,137576,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,276,-0.54,0.63,12,1.35,-987.00,849.00,3310,20240823,-83.84,480,20250318,11.46,1835,-70.84,20250109,480,11.46,20250318,3310,-83.84,20240823,480,11.46,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250321,110959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,535,-16,5,-2.90,323284391,616022,14.21,532,547,516,716,386,551,524.79,2.09,0,124931,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,276,-0.54,0.63,12,1.20,-987.00,849.00,3310,20240823,-83.84,480,20250318,11.46,1835,-70.84,20250109,480,11.46,20250318,3310,-83.84,20240823,480,11.46,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250321,101001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,521,-30,5,-5.44,274859250,524121,12.09,532,547,516,716,386,551,524.42,2.09,0,85157,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,268,-0.53,0.61,12,1.02,-987.00,849.00,3310,20240823,-84.26,480,20250318,8.54,1835,-71.61,20250109,480,8.54,20250318,3310,-84.26,20240823,480,8.54,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250321,091006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,529,-22,5,-3.99,85168674,160658,3.71,532,547,520,716,386,551,530.12,2.09,0,26863,683,617,574,508,465,595,486,258,165,500,340,1,1,51505648,272,-0.54,0.62,12,0.31,-987.00,849.00,3310,20240823,-84.02,480,20250318,10.21,1835,-71.17,20250109,480,10.21,20250318,3310,-84.02,20240823,480,10.21,20250318,0.13,N,214610,500,257 억,,1075620,N,N,0,N,00,N
20250320,161441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,551,-46,5,-7.71,2494924096,4301471,19.07,640,640,531,776,418,597,580.02,2.38,0,-133134,733,665,585,517,437,699,551,258,179,500,370,1,1,51505648,284,-0.56,0.65,12,8.35,-987.00,849.00,3310,20240823,-83.35,480,20250318,14.79,1835,-69.97,20250109,480,14.79,20250318,3310,-83.35,20240823,480,14.79,20250318,0.14,N,214610,500,257 억,,1224711,N,N,0,N,00,N
20250320,150957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,549,-48,5,-8.04,2417159560,4158456,18.44,640,640,531,776,418,597,581.26,2.38,0,-115594,733,665,585,517,437,699,551,258,179,500,370,1,1,51505648,283,-0.56,0.65,12,8.07,-987.00,849.00,3310,20240823,-83.41,480,20250318,14.38,1835,-70.08,20250109,480,14.38,20250318,3310,-83.41,20240823,480,14.38,20250318,0.14,N,214610,500,257 억,,1224711,N,N,0,N,00,N
20250320,141000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,553,-44,5,-7.37,2183703207,3732474,16.55,640,640,531,776,418,597,585.06,2.38,0,-235401,733,665,585,517,437,699,551,258,179,500,370,1,1,51505648,285,-0.56,0.65,12,7.25,-987.00,849.00,3310,20240823,-83.29,480,20250318,15.21,1835,-69.86,20250109,480,15.21,20250318,3310,-83.29,20240823,480,15.21,20250318,0.14,N,214610,500,257 억,,1224711,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 20250321 161013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 555 4 2 0.73 827402753 1533227 35.38 532 561 516 716 386 551 539.65 2.09 0 75698 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 286 -0.56 0.65 12 2.98 -987.00 849.00 3310 20240823 -83.23 480 20250318 15.62 1835 -69.75 20250109 480 15.62 20250318 3310 -83.23 20240823 480 15.62 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
3 20250321 150958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 552 1 2 0.18 739447519 1373908 31.70 532 561 516 716 386 551 538.21 2.09 0 116402 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 284 -0.56 0.65 12 2.67 -987.00 849.00 3310 20240823 -83.32 480 20250318 15.00 1835 -69.92 20250109 480 15.00 20250318 3310 -83.32 20240823 480 15.00 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
4 20250321 140959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 552 1 2 0.18 613330500 1145736 26.44 532 561 516 716 386 551 535.32 2.09 0 53700 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 284 -0.56 0.65 12 2.22 -987.00 849.00 3310 20240823 -83.32 480 20250318 15.00 1835 -69.92 20250109 480 15.00 20250318 3310 -83.32 20240823 480 15.00 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
5 20250321 131000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 546 -5 5 -0.91 426527055 808104 18.65 532 547 516 716 386 551 527.81 2.09 0 116115 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 281 -0.55 0.64 12 1.57 -987.00 849.00 3310 20240823 -83.50 480 20250318 13.75 1835 -70.25 20250109 480 13.75 20250318 3310 -83.50 20240823 480 13.75 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
6 20250321 121000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 535 -16 5 -2.90 364911301 694045 16.02 532 547 516 716 386 551 525.77 2.09 0 137576 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 276 -0.54 0.63 12 1.35 -987.00 849.00 3310 20240823 -83.84 480 20250318 11.46 1835 -70.84 20250109 480 11.46 20250318 3310 -83.84 20240823 480 11.46 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
7 20250321 110959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 535 -16 5 -2.90 323284391 616022 14.21 532 547 516 716 386 551 524.79 2.09 0 124931 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 276 -0.54 0.63 12 1.20 -987.00 849.00 3310 20240823 -83.84 480 20250318 11.46 1835 -70.84 20250109 480 11.46 20250318 3310 -83.84 20240823 480 11.46 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
8 20250321 101001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 521 -30 5 -5.44 274859250 524121 12.09 532 547 516 716 386 551 524.42 2.09 0 85157 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 268 -0.53 0.61 12 1.02 -987.00 849.00 3310 20240823 -84.26 480 20250318 8.54 1835 -71.61 20250109 480 8.54 20250318 3310 -84.26 20240823 480 8.54 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
9 20250321 091006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 529 -22 5 -3.99 85168674 160658 3.71 532 547 520 716 386 551 530.12 2.09 0 26863 683 617 574 508 465 595 486 258 165 500 340 1 1 51505648 272 -0.54 0.62 12 0.31 -987.00 849.00 3310 20240823 -84.02 480 20250318 10.21 1835 -71.17 20250109 480 10.21 20250318 3310 -84.02 20240823 480 10.21 20250318 0.13 N 214610 500 257 억 1075620 N N 0 N 00 N
10 20250320 161441 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 551 -46 5 -7.71 2494924096 4301471 19.07 640 640 531 776 418 597 580.02 2.38 0 -133134 733 665 585 517 437 699 551 258 179 500 370 1 1 51505648 284 -0.56 0.65 12 8.35 -987.00 849.00 3310 20240823 -83.35 480 20250318 14.79 1835 -69.97 20250109 480 14.79 20250318 3310 -83.35 20240823 480 14.79 20250318 0.14 N 214610 500 257 억 1224711 N N 0 N 00 N
11 20250320 150957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 549 -48 5 -8.04 2417159560 4158456 18.44 640 640 531 776 418 597 581.26 2.38 0 -115594 733 665 585 517 437 699 551 258 179 500 370 1 1 51505648 283 -0.56 0.65 12 8.07 -987.00 849.00 3310 20240823 -83.41 480 20250318 14.38 1835 -70.08 20250109 480 14.38 20250318 3310 -83.41 20240823 480 14.38 20250318 0.14 N 214610 500 257 억 1224711 N N 0 N 00 N
12 20250320 141000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 553 -44 5 -7.37 2183703207 3732474 16.55 640 640 531 776 418 597 585.06 2.38 0 -235401 733 665 585 517 437 699 551 258 179 500 370 1 1 51505648 285 -0.56 0.65 12 7.25 -987.00 849.00 3310 20240823 -83.29 480 20250318 15.21 1835 -69.86 20250109 480 15.21 20250318 3310 -83.29 20240823 480 15.21 20250318 0.14 N 214610 500 257 억 1224711 N N 0 N 00 N