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
039860/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
20250312,160446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,-25,5,-0.72,198806310,57229,38.95,3475,3495,3450,4535,2445,3490,3473.87,1.50,0,-9252,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1113,-25.29,1.73,12,0.18,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,150446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3475,-15,5,-0.43,182933495,52644,35.83,3475,3495,3450,4535,2445,3490,3474.92,1.50,0,-6197,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1116,-25.36,1.74,12,0.16,-137.00,1999.00,5640,20241016,-38.39,2705,20240805,28.47,4680,-25.75,20250107,3165,9.79,20250102,5640,-38.39,20241016,2705,28.47,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,140445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3475,-15,5,-0.43,151158085,43457,29.58,3475,3495,3460,4535,2445,3490,3478.34,1.50,0,-5654,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1116,-25.36,1.74,12,0.14,-137.00,1999.00,5640,20241016,-38.39,2705,20240805,28.47,4680,-25.75,20250107,3165,9.79,20250102,5640,-38.39,20241016,2705,28.47,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,130446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3480,-10,5,-0.29,119350090,34282,23.33,3475,3495,3465,4535,2445,3490,3481.42,1.50,0,-5149,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1117,-25.40,1.74,12,0.11,-137.00,1999.00,5640,20241016,-38.30,2705,20240805,28.65,4680,-25.64,20250107,3165,9.95,20250102,5640,-38.30,20241016,2705,28.65,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,120447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3480,-10,5,-0.29,99900610,28680,19.52,3475,3495,3470,4535,2445,3490,3483.28,1.50,0,-2970,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1117,-25.40,1.74,12,0.09,-137.00,1999.00,5640,20241016,-38.30,2705,20240805,28.65,4680,-25.64,20250107,3165,9.95,20250102,5640,-38.30,20241016,2705,28.65,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,110443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3495,5,2,0.14,82228385,23603,16.06,3475,3495,3470,4535,2445,3490,3483.81,1.50,0,-1329,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1122,-25.51,1.75,12,0.07,-137.00,1999.00,5640,20241016,-38.03,2705,20240805,29.21,4680,-25.32,20250107,3165,10.43,20250102,5640,-38.03,20241016,2705,29.21,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,100446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3495,5,2,0.14,54367120,15595,10.61,3475,3495,3475,4535,2445,3490,3486.19,1.50,0,-2192,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1122,-25.51,1.75,12,0.05,-137.00,1999.00,5640,20241016,-38.03,2705,20240805,29.21,4680,-25.32,20250107,3165,10.43,20250102,5640,-38.03,20241016,2705,29.21,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,090447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3490,0,3,0.00,3879230,1114,0.76,3475,3495,3475,4535,2445,3490,3482.25,1.50,0,-243,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1121,-25.47,1.75,12,0.00,-137.00,1999.00,5640,20241016,-38.12,2705,20240805,29.02,4680,-25.43,20250107,3165,10.27,20250102,5640,-38.12,20241016,2705,29.02,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250311,160441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3490,65,2,1.90,497385152,145778,158.87,3330,3510,3330,4450,2400,3425,3411.93,1.42,0,-19027,3541,3482,3401,3342,3261,3512,3372,161,1025,500,2190,5,1,32110082,1121,-25.47,1.75,12,0.45,-137.00,1999.00,5640,20241016,-38.12,2705,20240805,29.02,4680,-25.43,20250107,3165,10.27,20250102,5640,-38.12,20241016,2705,29.02,20240805,4.37,N,039860,500,160 억,,454842,N,N,333,N,00,N
20250311,150444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,40,2,1.17,451658102,132680,144.60,3330,3480,3330,4450,2400,3425,3404.12,1.42,0,-17065,3541,3482,3401,3342,3261,3512,3372,161,1025,500,2190,5,1,32110082,1113,-25.29,1.73,12,0.41,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.37,N,039860,500,160 억,,454842,N,N,333,N,00,N
20250311,140444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,40,2,1.17,343851347,101575,110.70,3330,3470,3330,4450,2400,3425,3385.20,1.42,0,-1870,3541,3482,3401,3342,3261,3512,3372,161,1025,500,2190,5,1,32110082,1113,-25.29,1.73,12,0.32,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.37,N,039860,500,160 억,,454842,N,N,333,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 160446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3465 -25 5 -0.72 198806310 57229 38.95 3475 3495 3450 4535 2445 3490 3473.87 1.50 0 -9252 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1113 -25.29 1.73 12 0.18 -137.00 1999.00 5640 20241016 -38.56 2705 20240805 28.10 4680 -25.96 20250107 3165 9.48 20250102 5640 -38.56 20241016 2705 28.10 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
3 20250312 150446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3475 -15 5 -0.43 182933495 52644 35.83 3475 3495 3450 4535 2445 3490 3474.92 1.50 0 -6197 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1116 -25.36 1.74 12 0.16 -137.00 1999.00 5640 20241016 -38.39 2705 20240805 28.47 4680 -25.75 20250107 3165 9.79 20250102 5640 -38.39 20241016 2705 28.47 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
4 20250312 140445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3475 -15 5 -0.43 151158085 43457 29.58 3475 3495 3460 4535 2445 3490 3478.34 1.50 0 -5654 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1116 -25.36 1.74 12 0.14 -137.00 1999.00 5640 20241016 -38.39 2705 20240805 28.47 4680 -25.75 20250107 3165 9.79 20250102 5640 -38.39 20241016 2705 28.47 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
5 20250312 130446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3480 -10 5 -0.29 119350090 34282 23.33 3475 3495 3465 4535 2445 3490 3481.42 1.50 0 -5149 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1117 -25.40 1.74 12 0.11 -137.00 1999.00 5640 20241016 -38.30 2705 20240805 28.65 4680 -25.64 20250107 3165 9.95 20250102 5640 -38.30 20241016 2705 28.65 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
6 20250312 120447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3480 -10 5 -0.29 99900610 28680 19.52 3475 3495 3470 4535 2445 3490 3483.28 1.50 0 -2970 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1117 -25.40 1.74 12 0.09 -137.00 1999.00 5640 20241016 -38.30 2705 20240805 28.65 4680 -25.64 20250107 3165 9.95 20250102 5640 -38.30 20241016 2705 28.65 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
7 20250312 110443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3495 5 2 0.14 82228385 23603 16.06 3475 3495 3470 4535 2445 3490 3483.81 1.50 0 -1329 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1122 -25.51 1.75 12 0.07 -137.00 1999.00 5640 20241016 -38.03 2705 20240805 29.21 4680 -25.32 20250107 3165 10.43 20250102 5640 -38.03 20241016 2705 29.21 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
8 20250312 100446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3495 5 2 0.14 54367120 15595 10.61 3475 3495 3475 4535 2445 3490 3486.19 1.50 0 -2192 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1122 -25.51 1.75 12 0.05 -137.00 1999.00 5640 20241016 -38.03 2705 20240805 29.21 4680 -25.32 20250107 3165 10.43 20250102 5640 -38.03 20241016 2705 29.21 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
9 20250312 090447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3490 0 3 0.00 3879230 1114 0.76 3475 3495 3475 4535 2445 3490 3482.25 1.50 0 -243 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1121 -25.47 1.75 12 0.00 -137.00 1999.00 5640 20241016 -38.12 2705 20240805 29.02 4680 -25.43 20250107 3165 10.27 20250102 5640 -38.12 20241016 2705 29.02 20240805 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
10 20250311 160441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3490 65 2 1.90 497385152 145778 158.87 3330 3510 3330 4450 2400 3425 3411.93 1.42 0 -19027 3541 3482 3401 3342 3261 3512 3372 161 1025 500 2190 5 1 32110082 1121 -25.47 1.75 12 0.45 -137.00 1999.00 5640 20241016 -38.12 2705 20240805 29.02 4680 -25.43 20250107 3165 10.27 20250102 5640 -38.12 20241016 2705 29.02 20240805 4.37 N 039860 500 160 억 454842 N N 333 N 00 N
11 20250311 150444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3465 40 2 1.17 451658102 132680 144.60 3330 3480 3330 4450 2400 3425 3404.12 1.42 0 -17065 3541 3482 3401 3342 3261 3512 3372 161 1025 500 2190 5 1 32110082 1113 -25.29 1.73 12 0.41 -137.00 1999.00 5640 20241016 -38.56 2705 20240805 28.10 4680 -25.96 20250107 3165 9.48 20250102 5640 -38.56 20241016 2705 28.10 20240805 4.37 N 039860 500 160 억 454842 N N 333 N 00 N
12 20250311 140444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3465 40 2 1.17 343851347 101575 110.70 3330 3470 3330 4450 2400 3425 3385.20 1.42 0 -1870 3541 3482 3401 3342 3261 3512 3372 161 1025 500 2190 5 1 32110082 1113 -25.29 1.73 12 0.32 -137.00 1999.00 5640 20241016 -38.56 2705 20240805 28.10 4680 -25.96 20250107 3165 9.48 20250102 5640 -38.56 20241016 2705 28.10 20240805 4.37 N 039860 500 160 억 454842 N N 333 N 00 N