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
043150/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
20250312,160456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,300,2,1.45,323076400,15435,70.74,20750,21250,20500,26900,14500,20700,20931.42,26.36,0,-2112,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3119,6.03,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.65,18500,20250203,13.51,22500,-6.67,20250224,18500,13.51,20250203,31650,-33.65,20240401,18500,13.51,20250203,0.63,N,043150,500,74 억,,3915467,N,N,12,N,00,N
20250312,150456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,250,2,1.21,308536250,14741,67.56,20750,21250,20500,26900,14500,20700,20930.48,26.36,0,-1938,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3112,6.01,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250312,140455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,250,2,1.21,260940850,12464,57.12,20750,21250,20500,26900,14500,20700,20935.56,26.36,0,-1891,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3112,6.01,0.78,12,0.08,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250312,130456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,250,2,1.21,231682450,11063,50.70,20750,21250,20500,26900,14500,20700,20942.10,26.36,0,-2345,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3112,6.01,0.78,12,0.07,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250312,120457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,200,2,0.97,171352400,8171,37.45,20750,21250,20500,26900,14500,20700,20970.80,26.36,0,-2579,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3105,6.00,0.78,12,0.06,3483.00,26837.00,31650,20240401,-33.97,18500,20250203,12.97,22500,-7.11,20250224,18500,12.97,20250203,31650,-33.97,20240401,18500,12.97,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250312,110453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21150,450,2,2.17,145801200,6956,31.88,20750,21250,20500,26900,14500,20700,20960.49,26.36,0,-1622,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3142,6.07,0.79,12,0.05,3483.00,26837.00,31650,20240401,-33.18,18500,20250203,14.32,22500,-6.00,20250224,18500,14.32,20250203,31650,-33.18,20240401,18500,14.32,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250312,100455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,0,3,0.00,33107400,1604,7.35,20750,20850,20500,26900,14500,20700,20640.52,26.36,0,-374,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3075,5.94,0.77,12,0.01,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,22500,-8.00,20250224,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250312,090457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,0,3,0.00,3880300,188,0.86,20750,20850,20600,26900,14500,20700,20639.89,26.36,0,82,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3075,5.94,0.77,12,0.00,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,22500,-8.00,20250224,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250311,160451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,-200,5,-0.96,444180000,21769,200.49,20700,20700,20000,27150,14650,20900,20404.22,26.33,0,1628,21500,21200,21000,20700,20500,21100,20600,74,6250,500,15040,50,1,14854256,3075,5.94,0.77,12,0.15,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,22500,-8.00,20250224,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.64,N,043150,500,74 억,,3910958,N,N,20,N,00,N
20250311,150454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-300,5,-1.44,429565050,21061,193.97,20700,20700,20000,27150,14650,20900,20396.23,26.33,0,1794,21500,21200,21000,20700,20500,21100,20600,74,6250,500,15040,50,1,14854256,3060,5.91,0.77,12,0.14,3483.00,26837.00,31650,20240401,-34.91,18500,20250203,11.35,22500,-8.44,20250224,18500,11.35,20250203,31650,-34.91,20240401,18500,11.35,20250203,0.64,N,043150,500,74 억,,3910958,N,N,0,N,00,N
20250311,140454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,-200,5,-0.96,391391450,19208,176.90,20700,20700,20000,27150,14650,20900,20376.48,26.33,0,1666,21500,21200,21000,20700,20500,21100,20600,74,6250,500,15040,50,1,14854256,3075,5.94,0.77,12,0.13,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,22500,-8.00,20250224,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.64,N,043150,500,74 억,,3910958,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 160456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21000 300 2 1.45 323076400 15435 70.74 20750 21250 20500 26900 14500 20700 20931.42 26.36 0 -2112 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3119 6.03 0.78 12 0.10 3483.00 26837.00 31650 20240401 -33.65 18500 20250203 13.51 22500 -6.67 20250224 18500 13.51 20250203 31650 -33.65 20240401 18500 13.51 20250203 0.63 N 043150 500 74 억 3915467 N N 12 N 00 N
3 20250312 150456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20950 250 2 1.21 308536250 14741 67.56 20750 21250 20500 26900 14500 20700 20930.48 26.36 0 -1938 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3112 6.01 0.78 12 0.10 3483.00 26837.00 31650 20240401 -33.81 18500 20250203 13.24 22500 -6.89 20250224 18500 13.24 20250203 31650 -33.81 20240401 18500 13.24 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
4 20250312 140455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20950 250 2 1.21 260940850 12464 57.12 20750 21250 20500 26900 14500 20700 20935.56 26.36 0 -1891 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3112 6.01 0.78 12 0.08 3483.00 26837.00 31650 20240401 -33.81 18500 20250203 13.24 22500 -6.89 20250224 18500 13.24 20250203 31650 -33.81 20240401 18500 13.24 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
5 20250312 130456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20950 250 2 1.21 231682450 11063 50.70 20750 21250 20500 26900 14500 20700 20942.10 26.36 0 -2345 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3112 6.01 0.78 12 0.07 3483.00 26837.00 31650 20240401 -33.81 18500 20250203 13.24 22500 -6.89 20250224 18500 13.24 20250203 31650 -33.81 20240401 18500 13.24 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
6 20250312 120457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 200 2 0.97 171352400 8171 37.45 20750 21250 20500 26900 14500 20700 20970.80 26.36 0 -2579 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3105 6.00 0.78 12 0.06 3483.00 26837.00 31650 20240401 -33.97 18500 20250203 12.97 22500 -7.11 20250224 18500 12.97 20250203 31650 -33.97 20240401 18500 12.97 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
7 20250312 110453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21150 450 2 2.17 145801200 6956 31.88 20750 21250 20500 26900 14500 20700 20960.49 26.36 0 -1622 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3142 6.07 0.79 12 0.05 3483.00 26837.00 31650 20240401 -33.18 18500 20250203 14.32 22500 -6.00 20250224 18500 14.32 20250203 31650 -33.18 20240401 18500 14.32 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
8 20250312 100455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 0 3 0.00 33107400 1604 7.35 20750 20850 20500 26900 14500 20700 20640.52 26.36 0 -374 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3075 5.94 0.77 12 0.01 3483.00 26837.00 31650 20240401 -34.60 18500 20250203 11.89 22500 -8.00 20250224 18500 11.89 20250203 31650 -34.60 20240401 18500 11.89 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
9 20250312 090457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 0 3 0.00 3880300 188 0.86 20750 20850 20600 26900 14500 20700 20639.89 26.36 0 82 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3075 5.94 0.77 12 0.00 3483.00 26837.00 31650 20240401 -34.60 18500 20250203 11.89 22500 -8.00 20250224 18500 11.89 20250203 31650 -34.60 20240401 18500 11.89 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
10 20250311 160451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 -200 5 -0.96 444180000 21769 200.49 20700 20700 20000 27150 14650 20900 20404.22 26.33 0 1628 21500 21200 21000 20700 20500 21100 20600 74 6250 500 15040 50 1 14854256 3075 5.94 0.77 12 0.15 3483.00 26837.00 31650 20240401 -34.60 18500 20250203 11.89 22500 -8.00 20250224 18500 11.89 20250203 31650 -34.60 20240401 18500 11.89 20250203 0.64 N 043150 500 74 억 3910958 N N 20 N 00 N
11 20250311 150454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20600 -300 5 -1.44 429565050 21061 193.97 20700 20700 20000 27150 14650 20900 20396.23 26.33 0 1794 21500 21200 21000 20700 20500 21100 20600 74 6250 500 15040 50 1 14854256 3060 5.91 0.77 12 0.14 3483.00 26837.00 31650 20240401 -34.91 18500 20250203 11.35 22500 -8.44 20250224 18500 11.35 20250203 31650 -34.91 20240401 18500 11.35 20250203 0.64 N 043150 500 74 억 3910958 N N 0 N 00 N
12 20250311 140454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 -200 5 -0.96 391391450 19208 176.90 20700 20700 20000 27150 14650 20900 20376.48 26.33 0 1666 21500 21200 21000 20700 20500 21100 20600 74 6250 500 15040 50 1 14854256 3075 5.94 0.77 12 0.13 3483.00 26837.00 31650 20240401 -34.60 18500 20250203 11.89 22500 -8.00 20250224 18500 11.89 20250203 31650 -34.60 20240401 18500 11.89 20250203 0.64 N 043150 500 74 억 3910958 N N 0 N 00 N