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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15740,0,3,0.00,261039585,16693,67.05,15610,15740,15580,20450,11020,15740,15637.61,13.16,0,-2093,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2358,-5.92,1.04,12,0.11,-2657.00,15194.00,23500,20240325,-33.02,15130,20250311,4.03,18760,-16.10,20250213,15130,4.03,20250311,23500,-33.02,20240325,15130,4.03,20250311,2.40,N,039840,500,79 억,,1970859,N,N,37,N,00,N
20250318,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15600,-140,5,-0.89,219545065,14048,56.43,15610,15740,15580,20450,11020,15740,15628.21,13.16,0,-1297,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2337,-5.87,1.03,12,0.09,-2657.00,15194.00,23500,20240325,-33.62,15130,20250311,3.11,18760,-16.84,20250213,15130,3.11,20250311,23500,-33.62,20240325,15130,3.11,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N
20250318,140454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15600,-140,5,-0.89,210923550,13495,54.21,15610,15740,15580,20450,11020,15740,15629.76,13.16,0,-1003,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2337,-5.87,1.03,12,0.09,-2657.00,15194.00,23500,20240325,-33.62,15130,20250311,3.11,18760,-16.84,20250213,15130,3.11,20250311,23500,-33.62,20240325,15130,3.11,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N
20250318,130453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15610,-130,5,-0.83,155677910,9953,39.98,15610,15740,15580,20450,11020,15740,15641.31,13.16,0,-255,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2339,-5.88,1.03,12,0.07,-2657.00,15194.00,23500,20240325,-33.57,15130,20250311,3.17,18760,-16.79,20250213,15130,3.17,20250311,23500,-33.57,20240325,15130,3.17,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N
20250318,120453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15630,-110,5,-0.70,148865160,9517,38.23,15610,15740,15580,20450,11020,15740,15642.03,13.16,0,-259,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2342,-5.88,1.03,12,0.06,-2657.00,15194.00,23500,20240325,-33.49,15130,20250311,3.30,18760,-16.68,20250213,15130,3.30,20250311,23500,-33.49,20240325,15130,3.30,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N
20250318,110452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15640,-100,5,-0.64,121400100,7757,31.16,15610,15740,15580,20450,11020,15740,15650.39,13.16,0,418,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2343,-5.89,1.03,12,0.05,-2657.00,15194.00,23500,20240325,-33.45,15130,20250311,3.37,18760,-16.63,20250213,15130,3.37,20250311,23500,-33.45,20240325,15130,3.37,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N
20250318,100453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15610,-130,5,-0.83,48739360,3113,12.50,15610,15740,15580,20450,11020,15740,15656.72,13.16,0,-132,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2339,-5.88,1.03,12,0.02,-2657.00,15194.00,23500,20240325,-33.57,15130,20250311,3.17,18760,-16.79,20250213,15130,3.17,20250311,23500,-33.57,20240325,15130,3.17,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N
20250318,090454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15670,-70,5,-0.44,13757300,879,3.53,15610,15700,15580,20450,11020,15740,15651.08,13.16,0,-341,16020,15880,15730,15590,15440,15950,15660,79,4710,500,11330,10,1,14981755,2348,-5.90,1.03,12,0.01,-2657.00,15194.00,23500,20240325,-33.32,15130,20250311,3.57,18760,-16.47,20250213,15130,3.57,20250311,23500,-33.32,20240325,15130,3.57,20250311,2.40,N,039840,500,79 억,,1970859,N,N,0,N,00,N
20250317,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15740,80,2,0.51,390239245,24836,100.08,15670,15870,15580,20350,10970,15660,15712.64,13.13,0,4041,16020,15840,15620,15440,15220,15930,15530,79,4690,500,11270,10,1,14981755,2358,-5.92,1.04,12,0.17,-2657.00,15194.00,23500,20240325,-33.02,15130,20250311,4.03,18760,-16.10,20250213,15130,4.03,20250311,23500,-33.02,20240325,15130,4.03,20250311,2.38,N,039840,500,79 억,,1966582,N,N,4,N,00,N
20250317,150451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15690,30,2,0.19,364782740,23216,93.56,15670,15870,15580,20350,10970,15660,15712.56,13.13,0,4368,16020,15840,15620,15440,15220,15930,15530,79,4690,500,11270,10,1,14981755,2351,-5.91,1.03,12,0.15,-2657.00,15194.00,23500,20240325,-33.23,15130,20250311,3.70,18760,-16.36,20250213,15130,3.70,20250311,23500,-33.23,20240325,15130,3.70,20250311,2.38,N,039840,500,79 억,,1966582,N,N,4,N,00,N
20250317,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15800,140,2,0.89,319049990,20314,81.86,15670,15870,15580,20350,10970,15660,15705.92,13.13,0,3718,16020,15840,15620,15440,15220,15930,15530,79,4690,500,11270,10,1,14981755,2367,-5.95,1.04,12,0.14,-2657.00,15194.00,23500,20240325,-32.77,15130,20250311,4.43,18760,-15.78,20250213,15130,4.43,20250311,23500,-32.77,20240325,15130,4.43,20250311,2.38,N,039840,500,79 억,,1966582,N,N,4,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 20250318 160452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15740 0 3 0.00 261039585 16693 67.05 15610 15740 15580 20450 11020 15740 15637.61 13.16 0 -2093 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2358 -5.92 1.04 12 0.11 -2657.00 15194.00 23500 20240325 -33.02 15130 20250311 4.03 18760 -16.10 20250213 15130 4.03 20250311 23500 -33.02 20240325 15130 4.03 20250311 2.40 N 039840 500 79 억 1970859 N N 37 N 00 N
3 20250318 150455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15600 -140 5 -0.89 219545065 14048 56.43 15610 15740 15580 20450 11020 15740 15628.21 13.16 0 -1297 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2337 -5.87 1.03 12 0.09 -2657.00 15194.00 23500 20240325 -33.62 15130 20250311 3.11 18760 -16.84 20250213 15130 3.11 20250311 23500 -33.62 20240325 15130 3.11 20250311 2.40 N 039840 500 79 억 1970859 N N 0 N 00 N
4 20250318 140454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15600 -140 5 -0.89 210923550 13495 54.21 15610 15740 15580 20450 11020 15740 15629.76 13.16 0 -1003 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2337 -5.87 1.03 12 0.09 -2657.00 15194.00 23500 20240325 -33.62 15130 20250311 3.11 18760 -16.84 20250213 15130 3.11 20250311 23500 -33.62 20240325 15130 3.11 20250311 2.40 N 039840 500 79 억 1970859 N N 0 N 00 N
5 20250318 130453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15610 -130 5 -0.83 155677910 9953 39.98 15610 15740 15580 20450 11020 15740 15641.31 13.16 0 -255 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2339 -5.88 1.03 12 0.07 -2657.00 15194.00 23500 20240325 -33.57 15130 20250311 3.17 18760 -16.79 20250213 15130 3.17 20250311 23500 -33.57 20240325 15130 3.17 20250311 2.40 N 039840 500 79 억 1970859 N N 0 N 00 N
6 20250318 120453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15630 -110 5 -0.70 148865160 9517 38.23 15610 15740 15580 20450 11020 15740 15642.03 13.16 0 -259 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2342 -5.88 1.03 12 0.06 -2657.00 15194.00 23500 20240325 -33.49 15130 20250311 3.30 18760 -16.68 20250213 15130 3.30 20250311 23500 -33.49 20240325 15130 3.30 20250311 2.40 N 039840 500 79 억 1970859 N N 0 N 00 N
7 20250318 110452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15640 -100 5 -0.64 121400100 7757 31.16 15610 15740 15580 20450 11020 15740 15650.39 13.16 0 418 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2343 -5.89 1.03 12 0.05 -2657.00 15194.00 23500 20240325 -33.45 15130 20250311 3.37 18760 -16.63 20250213 15130 3.37 20250311 23500 -33.45 20240325 15130 3.37 20250311 2.40 N 039840 500 79 억 1970859 N N 0 N 00 N
8 20250318 100453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15610 -130 5 -0.83 48739360 3113 12.50 15610 15740 15580 20450 11020 15740 15656.72 13.16 0 -132 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2339 -5.88 1.03 12 0.02 -2657.00 15194.00 23500 20240325 -33.57 15130 20250311 3.17 18760 -16.79 20250213 15130 3.17 20250311 23500 -33.57 20240325 15130 3.17 20250311 2.40 N 039840 500 79 억 1970859 N N 0 N 00 N
9 20250318 090454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15670 -70 5 -0.44 13757300 879 3.53 15610 15700 15580 20450 11020 15740 15651.08 13.16 0 -341 16020 15880 15730 15590 15440 15950 15660 79 4710 500 11330 10 1 14981755 2348 -5.90 1.03 12 0.01 -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 2.40 N 039840 500 79 억 1970859 N N 0 N 00 N
10 20250317 160452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15740 80 2 0.51 390239245 24836 100.08 15670 15870 15580 20350 10970 15660 15712.64 13.13 0 4041 16020 15840 15620 15440 15220 15930 15530 79 4690 500 11270 10 1 14981755 2358 -5.92 1.04 12 0.17 -2657.00 15194.00 23500 20240325 -33.02 15130 20250311 4.03 18760 -16.10 20250213 15130 4.03 20250311 23500 -33.02 20240325 15130 4.03 20250311 2.38 N 039840 500 79 억 1966582 N N 4 N 00 N
11 20250317 150451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15690 30 2 0.19 364782740 23216 93.56 15670 15870 15580 20350 10970 15660 15712.56 13.13 0 4368 16020 15840 15620 15440 15220 15930 15530 79 4690 500 11270 10 1 14981755 2351 -5.91 1.03 12 0.15 -2657.00 15194.00 23500 20240325 -33.23 15130 20250311 3.70 18760 -16.36 20250213 15130 3.70 20250311 23500 -33.23 20240325 15130 3.70 20250311 2.38 N 039840 500 79 억 1966582 N N 4 N 00 N
12 20250317 140452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15800 140 2 0.89 319049990 20314 81.86 15670 15870 15580 20350 10970 15660 15705.92 13.13 0 3718 16020 15840 15620 15440 15220 15930 15530 79 4690 500 11270 10 1 14981755 2367 -5.95 1.04 12 0.14 -2657.00 15194.00 23500 20240325 -32.77 15130 20250311 4.43 18760 -15.78 20250213 15130 4.43 20250311 23500 -32.77 20240325 15130 4.43 20250311 2.38 N 039840 500 79 억 1966582 N N 4 N 00 N