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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039840/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
20250312,160445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15670,110,2,0.71,281315290,18119,46.35,15390,15670,15390,20200,10900,15560,15525.98,13.21,0,-1401,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2348,-5.90,1.03,12,0.12,-2657.00,15194.00,23500,20240325,-33.32,15130,20250311,3.57,18760,-16.47,20250213,15130,3.57,20250311,23500,-33.32,20240325,15130,3.57,20250311,2.41,N,039840,500,79 억,,1978935,N,N,1,N,00,N
20250312,150446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15550,-10,5,-0.06,225396710,14534,37.18,15390,15600,15390,20200,10900,15560,15508.24,13.21,0,-540,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2330,-5.85,1.02,12,0.10,-2657.00,15194.00,23500,20240325,-33.83,15130,20250311,2.78,18760,-17.11,20250213,15130,2.78,20250311,23500,-33.83,20240325,15130,2.78,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250312,140445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15510,-50,5,-0.32,198451010,12800,32.75,15390,15600,15390,20200,10900,15560,15503.99,13.21,0,-694,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2324,-5.84,1.02,12,0.09,-2657.00,15194.00,23500,20240325,-34.00,15130,20250311,2.51,18760,-17.32,20250213,15130,2.51,20250311,23500,-34.00,20240325,15130,2.51,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250312,130445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15510,-50,5,-0.32,140807180,9085,23.24,15390,15600,15390,20200,10900,15560,15498.86,13.21,0,-2139,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2324,-5.84,1.02,12,0.06,-2657.00,15194.00,23500,20240325,-34.00,15130,20250311,2.51,18760,-17.32,20250213,15130,2.51,20250311,23500,-34.00,20240325,15130,2.51,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250312,120447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15490,-70,5,-0.45,135236390,8726,22.32,15390,15600,15390,20200,10900,15560,15498.10,13.21,0,-2017,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2321,-5.83,1.02,12,0.06,-2657.00,15194.00,23500,20240325,-34.09,15130,20250311,2.38,18760,-17.43,20250213,15130,2.38,20250311,23500,-34.09,20240325,15130,2.38,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250312,110443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15530,-30,5,-0.19,81758010,5277,13.50,15390,15600,15390,20200,10900,15560,15493.27,13.21,0,-1495,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2327,-5.84,1.02,12,0.04,-2657.00,15194.00,23500,20240325,-33.91,15130,20250311,2.64,18760,-17.22,20250213,15130,2.64,20250311,23500,-33.91,20240325,15130,2.64,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250312,100445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15500,-60,5,-0.39,45929970,2968,7.59,15390,15560,15390,20200,10900,15560,15475.06,13.21,0,-957,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2322,-5.83,1.02,12,0.02,-2657.00,15194.00,23500,20240325,-34.04,15130,20250311,2.45,18760,-17.38,20250213,15130,2.45,20250311,23500,-34.04,20240325,15130,2.45,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250312,090446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15560,0,3,0.00,2893490,188,0.48,15390,15560,15390,20200,10900,15560,15390.90,13.21,0,-27,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2331,-5.86,1.02,12,0.00,-2657.00,15194.00,23500,20240325,-33.79,15130,20250311,2.84,18760,-17.06,20250213,15130,2.84,20250311,23500,-33.79,20240325,15130,2.84,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250311,160441,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,15560,-100,5,-0.64,598336360,39084,103.18,15440,15600,15130,20350,10970,15660,15308.85,13.22,0,-1182,16206,15932,15616,15342,15026,16070,15480,79,4690,500,11270,10,1,14981755,2331,74.45,1.05,12,0.26,209.00,14809.00,23500,20240325,-33.79,15130,20250311,2.84,18760,-17.06,20250213,15130,2.84,20250311,23500,-33.79,20240325,15130,2.84,20250311,2.41,N,039840,500,79 억,,1980097,N,N,6,N,00,N
20250311,150444,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,15570,-90,5,-0.57,525296140,34381,90.77,15440,15600,15130,20350,10970,15660,15278.68,13.22,0,382,16206,15932,15616,15342,15026,16070,15480,79,4690,500,11270,10,1,14981755,2333,74.50,1.05,12,0.23,209.00,14809.00,23500,20240325,-33.74,15130,20250311,2.91,18760,-17.00,20250213,15130,2.91,20250311,23500,-33.74,20240325,15130,2.91,20250311,2.41,N,039840,500,79 억,,1980097,N,N,0,N,00,N
20250311,140444,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,15320,-340,5,-2.17,447509020,29353,77.49,15440,15440,15130,20350,10970,15660,15245.77,13.22,0,807,16206,15932,15616,15342,15026,16070,15480,79,4690,500,11270,10,1,14981755,2295,73.30,1.03,12,0.20,209.00,14809.00,23500,20240325,-34.81,15130,20250311,1.26,18760,-18.34,20250213,15130,1.26,20250311,23500,-34.81,20240325,15130,1.26,20250311,2.41,N,039840,500,79 억,,1980097,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 20250312 160445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15670 110 2 0.71 281315290 18119 46.35 15390 15670 15390 20200 10900 15560 15525.98 13.21 0 -1401 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2348 -5.90 1.03 12 0.12 -2657.00 15194.00 23500 20240325 -33.32 15130 20250311 3.57 18760 -16.47 20250213 15130 3.57 20250311 23500 -33.32 20240325 15130 3.57 20250311 2.41 N 039840 500 79 억 1978935 N N 1 N 00 N
3 20250312 150446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15550 -10 5 -0.06 225396710 14534 37.18 15390 15600 15390 20200 10900 15560 15508.24 13.21 0 -540 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2330 -5.85 1.02 12 0.10 -2657.00 15194.00 23500 20240325 -33.83 15130 20250311 2.78 18760 -17.11 20250213 15130 2.78 20250311 23500 -33.83 20240325 15130 2.78 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
4 20250312 140445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15510 -50 5 -0.32 198451010 12800 32.75 15390 15600 15390 20200 10900 15560 15503.99 13.21 0 -694 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2324 -5.84 1.02 12 0.09 -2657.00 15194.00 23500 20240325 -34.00 15130 20250311 2.51 18760 -17.32 20250213 15130 2.51 20250311 23500 -34.00 20240325 15130 2.51 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
5 20250312 130445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15510 -50 5 -0.32 140807180 9085 23.24 15390 15600 15390 20200 10900 15560 15498.86 13.21 0 -2139 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2324 -5.84 1.02 12 0.06 -2657.00 15194.00 23500 20240325 -34.00 15130 20250311 2.51 18760 -17.32 20250213 15130 2.51 20250311 23500 -34.00 20240325 15130 2.51 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
6 20250312 120447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15490 -70 5 -0.45 135236390 8726 22.32 15390 15600 15390 20200 10900 15560 15498.10 13.21 0 -2017 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2321 -5.83 1.02 12 0.06 -2657.00 15194.00 23500 20240325 -34.09 15130 20250311 2.38 18760 -17.43 20250213 15130 2.38 20250311 23500 -34.09 20240325 15130 2.38 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
7 20250312 110443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15530 -30 5 -0.19 81758010 5277 13.50 15390 15600 15390 20200 10900 15560 15493.27 13.21 0 -1495 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2327 -5.84 1.02 12 0.04 -2657.00 15194.00 23500 20240325 -33.91 15130 20250311 2.64 18760 -17.22 20250213 15130 2.64 20250311 23500 -33.91 20240325 15130 2.64 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
8 20250312 100445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15500 -60 5 -0.39 45929970 2968 7.59 15390 15560 15390 20200 10900 15560 15475.06 13.21 0 -957 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2322 -5.83 1.02 12 0.02 -2657.00 15194.00 23500 20240325 -34.04 15130 20250311 2.45 18760 -17.38 20250213 15130 2.45 20250311 23500 -34.04 20240325 15130 2.45 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
9 20250312 090446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15560 0 3 0.00 2893490 188 0.48 15390 15560 15390 20200 10900 15560 15390.90 13.21 0 -27 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2331 -5.86 1.02 12 0.00 -2657.00 15194.00 23500 20240325 -33.79 15130 20250311 2.84 18760 -17.06 20250213 15130 2.84 20250311 23500 -33.79 20240325 15130 2.84 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
10 20250311 160441 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 15560 -100 5 -0.64 598336360 39084 103.18 15440 15600 15130 20350 10970 15660 15308.85 13.22 0 -1182 16206 15932 15616 15342 15026 16070 15480 79 4690 500 11270 10 1 14981755 2331 74.45 1.05 12 0.26 209.00 14809.00 23500 20240325 -33.79 15130 20250311 2.84 18760 -17.06 20250213 15130 2.84 20250311 23500 -33.79 20240325 15130 2.84 20250311 2.41 N 039840 500 79 억 1980097 N N 6 N 00 N
11 20250311 150444 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 15570 -90 5 -0.57 525296140 34381 90.77 15440 15600 15130 20350 10970 15660 15278.68 13.22 0 382 16206 15932 15616 15342 15026 16070 15480 79 4690 500 11270 10 1 14981755 2333 74.50 1.05 12 0.23 209.00 14809.00 23500 20240325 -33.74 15130 20250311 2.91 18760 -17.00 20250213 15130 2.91 20250311 23500 -33.74 20240325 15130 2.91 20250311 2.41 N 039840 500 79 억 1980097 N N 0 N 00 N
12 20250311 140444 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 15320 -340 5 -2.17 447509020 29353 77.49 15440 15440 15130 20350 10970 15660 15245.77 13.22 0 807 16206 15932 15616 15342 15026 16070 15480 79 4690 500 11270 10 1 14981755 2295 73.30 1.03 12 0.20 209.00 14809.00 23500 20240325 -34.81 15130 20250311 1.26 18760 -18.34 20250213 15130 1.26 20250311 23500 -34.81 20240325 15130 1.26 20250311 2.41 N 039840 500 79 억 1980097 N N 0 N 00 N