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
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
20250318,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,5,2,0.14,157495115,45505,62.74,3475,3485,3455,4490,2420,3455,3461.05,1.44,0,-161,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.14,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250318,150455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3470,15,2,0.43,151889900,43885,60.51,3475,3485,3455,4490,2420,3455,3461.09,1.44,0,-21,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1114,-25.33,1.74,12,0.14,-137.00,1999.00,5640,20241016,-38.48,2705,20240805,28.28,4680,-25.85,20250107,3165,9.64,20250102,5640,-38.48,20241016,2705,28.28,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250318,140454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,5,2,0.14,137875910,39836,54.92,3475,3485,3455,4490,2420,3455,3461.09,1.44,0,-31,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.12,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250318,130453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,5,2,0.14,123761840,35754,49.30,3475,3485,3455,4490,2420,3455,3461.48,1.44,0,1164,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.11,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250318,120453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3455,0,3,0.00,96412985,27855,38.40,3475,3485,3455,4490,2420,3455,3461.25,1.44,0,6687,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1109,-25.22,1.73,12,0.09,-137.00,1999.00,5640,20241016,-38.74,2705,20240805,27.73,4680,-26.18,20250107,3165,9.16,20250102,5640,-38.74,20241016,2705,27.73,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250318,110452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,10,2,0.29,86129309,24882,34.31,3475,3485,3455,4490,2420,3455,3461.51,1.44,0,6391,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1113,-25.29,1.73,12,0.08,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250318,100454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3470,15,2,0.43,74372020,21498,29.64,3475,3485,3455,4490,2420,3455,3459.49,1.44,0,6936,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1114,-25.33,1.74,12,0.07,-137.00,1999.00,5640,20241016,-38.48,2705,20240805,28.28,4680,-25.85,20250107,3165,9.64,20250102,5640,-38.48,20241016,2705,28.28,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250318,090455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3475,20,2,0.58,5329720,1540,2.12,3475,3475,3455,4490,2420,3455,3460.86,1.44,0,-108,3515,3485,3445,3415,3375,3500,3430,161,1035,500,2210,5,1,32110082,1116,-25.36,1.74,12,0.00,-137.00,1999.00,5640,20241016,-38.39,2705,20240805,28.47,4680,-25.75,20250107,3165,9.79,20250102,5640,-38.39,20241016,2705,28.47,20240805,4.27,N,039860,500,160 억,,463715,N,N,0,N,00,N
20250317,160452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3455,5,2,0.14,249945585,72412,148.18,3435,3475,3405,4485,2415,3450,3451.71,1.49,0,-11255,3530,3490,3460,3420,3390,3510,3440,161,1035,500,2200,5,1,32110082,1109,-25.22,1.73,12,0.23,-137.00,1999.00,5640,20241016,-38.74,2705,20240805,27.73,4680,-26.18,20250107,3165,9.16,20250102,5640,-38.74,20241016,2705,27.73,20240805,4.27,N,039860,500,160 억,,477000,N,N,0,N,00,N
20250317,150452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3445,-5,5,-0.14,220619485,63932,130.83,3435,3475,3405,4485,2415,3450,3450.85,1.49,0,-14366,3530,3490,3460,3420,3390,3510,3440,161,1035,500,2200,5,1,32110082,1106,-25.15,1.72,12,0.20,-137.00,1999.00,5640,20241016,-38.92,2705,20240805,27.36,4680,-26.39,20250107,3165,8.85,20250102,5640,-38.92,20241016,2705,27.36,20240805,4.27,N,039860,500,160 억,,477000,N,N,0,N,00,N
20250317,140453,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3470,20,2,0.58,198363645,57470,117.61,3435,3475,3405,4485,2415,3450,3451.60,1.49,0,-15340,3530,3490,3460,3420,3390,3510,3440,161,1035,500,2200,5,1,32110082,1114,-25.33,1.74,12,0.18,-137.00,1999.00,5640,20241016,-38.48,2705,20240805,28.28,4680,-25.85,20250107,3165,9.64,20250102,5640,-38.48,20241016,2705,28.28,20240805,4.27,N,039860,500,160 억,,477000,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 20250318 160452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3460 5 2 0.14 157495115 45505 62.74 3475 3485 3455 4490 2420 3455 3461.05 1.44 0 -161 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1111 -25.26 1.73 12 0.14 -137.00 1999.00 5640 20241016 -38.65 2705 20240805 27.91 4680 -26.07 20250107 3165 9.32 20250102 5640 -38.65 20241016 2705 27.91 20240805 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
3 20250318 150455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3470 15 2 0.43 151889900 43885 60.51 3475 3485 3455 4490 2420 3455 3461.09 1.44 0 -21 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1114 -25.33 1.74 12 0.14 -137.00 1999.00 5640 20241016 -38.48 2705 20240805 28.28 4680 -25.85 20250107 3165 9.64 20250102 5640 -38.48 20241016 2705 28.28 20240805 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
4 20250318 140454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3460 5 2 0.14 137875910 39836 54.92 3475 3485 3455 4490 2420 3455 3461.09 1.44 0 -31 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1111 -25.26 1.73 12 0.12 -137.00 1999.00 5640 20241016 -38.65 2705 20240805 27.91 4680 -26.07 20250107 3165 9.32 20250102 5640 -38.65 20241016 2705 27.91 20240805 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
5 20250318 130453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3460 5 2 0.14 123761840 35754 49.30 3475 3485 3455 4490 2420 3455 3461.48 1.44 0 1164 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1111 -25.26 1.73 12 0.11 -137.00 1999.00 5640 20241016 -38.65 2705 20240805 27.91 4680 -26.07 20250107 3165 9.32 20250102 5640 -38.65 20241016 2705 27.91 20240805 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
6 20250318 120453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3455 0 3 0.00 96412985 27855 38.40 3475 3485 3455 4490 2420 3455 3461.25 1.44 0 6687 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1109 -25.22 1.73 12 0.09 -137.00 1999.00 5640 20241016 -38.74 2705 20240805 27.73 4680 -26.18 20250107 3165 9.16 20250102 5640 -38.74 20241016 2705 27.73 20240805 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
7 20250318 110452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3465 10 2 0.29 86129309 24882 34.31 3475 3485 3455 4490 2420 3455 3461.51 1.44 0 6391 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1113 -25.29 1.73 12 0.08 -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 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
8 20250318 100454 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3470 15 2 0.43 74372020 21498 29.64 3475 3485 3455 4490 2420 3455 3459.49 1.44 0 6936 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1114 -25.33 1.74 12 0.07 -137.00 1999.00 5640 20241016 -38.48 2705 20240805 28.28 4680 -25.85 20250107 3165 9.64 20250102 5640 -38.48 20241016 2705 28.28 20240805 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
9 20250318 090455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3475 20 2 0.58 5329720 1540 2.12 3475 3475 3455 4490 2420 3455 3460.86 1.44 0 -108 3515 3485 3445 3415 3375 3500 3430 161 1035 500 2210 5 1 32110082 1116 -25.36 1.74 12 0.00 -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 4.27 N 039860 500 160 억 463715 N N 0 N 00 N
10 20250317 160452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3455 5 2 0.14 249945585 72412 148.18 3435 3475 3405 4485 2415 3450 3451.71 1.49 0 -11255 3530 3490 3460 3420 3390 3510 3440 161 1035 500 2200 5 1 32110082 1109 -25.22 1.73 12 0.23 -137.00 1999.00 5640 20241016 -38.74 2705 20240805 27.73 4680 -26.18 20250107 3165 9.16 20250102 5640 -38.74 20241016 2705 27.73 20240805 4.27 N 039860 500 160 억 477000 N N 0 N 00 N
11 20250317 150452 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3445 -5 5 -0.14 220619485 63932 130.83 3435 3475 3405 4485 2415 3450 3450.85 1.49 0 -14366 3530 3490 3460 3420 3390 3510 3440 161 1035 500 2200 5 1 32110082 1106 -25.15 1.72 12 0.20 -137.00 1999.00 5640 20241016 -38.92 2705 20240805 27.36 4680 -26.39 20250107 3165 8.85 20250102 5640 -38.92 20241016 2705 27.36 20240805 4.27 N 039860 500 160 억 477000 N N 0 N 00 N
12 20250317 140453 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3470 20 2 0.58 198363645 57470 117.61 3435 3475 3405 4485 2415 3450 3451.60 1.49 0 -15340 3530 3490 3460 3420 3390 3510 3440 161 1035 500 2200 5 1 32110082 1114 -25.33 1.74 12 0.18 -137.00 1999.00 5640 20241016 -38.48 2705 20240805 28.28 4680 -25.85 20250107 3165 9.64 20250102 5640 -38.48 20241016 2705 28.28 20240805 4.27 N 039860 500 160 억 477000 N N 0 N 00 N