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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15770,-230,5,-1.44,807962960,51075,70.30,16000,16000,15760,20800,11200,16000,15819.68,13.54,0,-14594,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2363,75.45,1.06,12,0.34,209.00,14809.00,23500,20240325,-32.89,15350,20240813,2.74,18760,-15.94,20250213,15740,0.19,20250305,23500,-32.89,20240325,15350,2.74,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250306,150438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15830,-170,5,-1.06,676716710,42763,58.86,16000,16000,15760,20800,11200,16000,15824.82,13.54,0,-12700,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2372,75.74,1.07,12,0.29,209.00,14809.00,23500,20240325,-32.64,15350,20240813,3.13,18760,-15.62,20250213,15740,0.57,20250305,23500,-32.64,20240325,15350,3.13,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250306,140437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15830,-170,5,-1.06,589184145,37232,51.25,16000,16000,15760,20800,11200,16000,15824.67,13.54,0,-12057,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2372,75.74,1.07,12,0.25,209.00,14809.00,23500,20240325,-32.64,15350,20240813,3.13,18760,-15.62,20250213,15740,0.57,20250305,23500,-32.64,20240325,15350,3.13,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250306,130437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15790,-210,5,-1.31,543878815,34365,47.30,16000,16000,15760,20800,11200,16000,15826.53,13.54,0,-10990,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2366,75.55,1.07,12,0.23,209.00,14809.00,23500,20240325,-32.81,15350,20240813,2.87,18760,-15.83,20250213,15740,0.32,20250305,23500,-32.81,20240325,15350,2.87,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250306,120437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15800,-200,5,-1.25,284006405,17948,24.70,16000,16000,15760,20800,11200,16000,15823.85,13.54,0,-4847,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2367,75.60,1.07,12,0.12,209.00,14809.00,23500,20240325,-32.77,15350,20240813,2.93,18760,-15.78,20250213,15740,0.38,20250305,23500,-32.77,20240325,15350,2.93,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250306,110436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15830,-170,5,-1.06,171667270,10832,14.91,16000,16000,15780,20800,11200,16000,15848.16,13.54,0,-2800,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2372,75.74,1.07,12,0.07,209.00,14809.00,23500,20240325,-32.64,15350,20240813,3.13,18760,-15.62,20250213,15740,0.57,20250305,23500,-32.64,20240325,15350,3.13,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250306,100437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15800,-200,5,-1.25,155337690,9803,13.49,16000,16000,15780,20800,11200,16000,15845.93,13.54,0,-2570,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2367,75.60,1.07,12,0.07,209.00,14809.00,23500,20240325,-32.77,15350,20240813,2.93,18760,-15.78,20250213,15740,0.38,20250305,23500,-32.77,20240325,15350,2.93,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250306,090440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15900,-100,5,-0.62,3959250,248,0.34,16000,16000,15900,20800,11200,16000,15964.72,13.54,0,-68,16480,16240,15990,15750,15500,16115,15625,79,4800,500,11520,10,1,14981755,2382,76.08,1.07,12,0.00,209.00,14809.00,23500,20240325,-32.34,15350,20240813,3.58,18760,-15.25,20250213,15740,1.02,20250305,23500,-32.34,20240325,15350,3.58,20240813,2.37,N,039840,500,79 억,,2029099,N,N,5,N,00,N
20250305,160433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16000,-210,5,-1.30,1153780375,72586,142.64,16210,16230,15740,21050,11350,16210,15895.35,13.73,0,-20118,16523,16366,16063,15906,15603,16215,15755,79,4840,500,11670,10,1,14981755,2397,76.56,1.08,12,0.48,209.00,14809.00,23500,20240325,-31.91,15350,20240813,4.23,18760,-14.71,20250213,15740,1.65,20250305,23500,-31.91,20240325,15350,4.23,20240813,2.36,N,039840,500,79 억,,2057338,N,N,5,N,00,N
20250305,150435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15780,-430,5,-2.65,884214715,55671,109.40,16210,16230,15740,21050,11350,16210,15882.86,13.73,0,-13973,16523,16366,16063,15906,15603,16215,15755,79,4840,500,11670,10,1,14981755,2364,75.50,1.07,12,0.37,209.00,14809.00,23500,20240325,-32.85,15350,20240813,2.80,18760,-15.88,20250213,15740,0.25,20250305,23500,-32.85,20240325,15350,2.80,20240813,2.36,N,039840,500,79 억,,2057338,N,N,13,N,00,N
20250305,140433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15800,-410,5,-2.53,787188980,49523,97.32,16210,16230,15740,21050,11350,16210,15895.42,13.73,0,-11004,16523,16366,16063,15906,15603,16215,15755,79,4840,500,11670,10,1,14981755,2367,75.60,1.07,12,0.33,209.00,14809.00,23500,20240325,-32.77,15350,20240813,2.93,18760,-15.78,20250213,15740,0.38,20250305,23500,-32.77,20240325,15350,2.93,20240813,2.36,N,039840,500,79 억,,2057338,N,N,13,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 20250306 160438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15770 -230 5 -1.44 807962960 51075 70.30 16000 16000 15760 20800 11200 16000 15819.68 13.54 0 -14594 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2363 75.45 1.06 12 0.34 209.00 14809.00 23500 20240325 -32.89 15350 20240813 2.74 18760 -15.94 20250213 15740 0.19 20250305 23500 -32.89 20240325 15350 2.74 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
3 20250306 150438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15830 -170 5 -1.06 676716710 42763 58.86 16000 16000 15760 20800 11200 16000 15824.82 13.54 0 -12700 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2372 75.74 1.07 12 0.29 209.00 14809.00 23500 20240325 -32.64 15350 20240813 3.13 18760 -15.62 20250213 15740 0.57 20250305 23500 -32.64 20240325 15350 3.13 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
4 20250306 140437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15830 -170 5 -1.06 589184145 37232 51.25 16000 16000 15760 20800 11200 16000 15824.67 13.54 0 -12057 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2372 75.74 1.07 12 0.25 209.00 14809.00 23500 20240325 -32.64 15350 20240813 3.13 18760 -15.62 20250213 15740 0.57 20250305 23500 -32.64 20240325 15350 3.13 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
5 20250306 130437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15790 -210 5 -1.31 543878815 34365 47.30 16000 16000 15760 20800 11200 16000 15826.53 13.54 0 -10990 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2366 75.55 1.07 12 0.23 209.00 14809.00 23500 20240325 -32.81 15350 20240813 2.87 18760 -15.83 20250213 15740 0.32 20250305 23500 -32.81 20240325 15350 2.87 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
6 20250306 120437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15800 -200 5 -1.25 284006405 17948 24.70 16000 16000 15760 20800 11200 16000 15823.85 13.54 0 -4847 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2367 75.60 1.07 12 0.12 209.00 14809.00 23500 20240325 -32.77 15350 20240813 2.93 18760 -15.78 20250213 15740 0.38 20250305 23500 -32.77 20240325 15350 2.93 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
7 20250306 110436 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15830 -170 5 -1.06 171667270 10832 14.91 16000 16000 15780 20800 11200 16000 15848.16 13.54 0 -2800 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2372 75.74 1.07 12 0.07 209.00 14809.00 23500 20240325 -32.64 15350 20240813 3.13 18760 -15.62 20250213 15740 0.57 20250305 23500 -32.64 20240325 15350 3.13 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
8 20250306 100437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15800 -200 5 -1.25 155337690 9803 13.49 16000 16000 15780 20800 11200 16000 15845.93 13.54 0 -2570 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2367 75.60 1.07 12 0.07 209.00 14809.00 23500 20240325 -32.77 15350 20240813 2.93 18760 -15.78 20250213 15740 0.38 20250305 23500 -32.77 20240325 15350 2.93 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
9 20250306 090440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15900 -100 5 -0.62 3959250 248 0.34 16000 16000 15900 20800 11200 16000 15964.72 13.54 0 -68 16480 16240 15990 15750 15500 16115 15625 79 4800 500 11520 10 1 14981755 2382 76.08 1.07 12 0.00 209.00 14809.00 23500 20240325 -32.34 15350 20240813 3.58 18760 -15.25 20250213 15740 1.02 20250305 23500 -32.34 20240325 15350 3.58 20240813 2.37 N 039840 500 79 억 2029099 N N 5 N 00 N
10 20250305 160433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16000 -210 5 -1.30 1153780375 72586 142.64 16210 16230 15740 21050 11350 16210 15895.35 13.73 0 -20118 16523 16366 16063 15906 15603 16215 15755 79 4840 500 11670 10 1 14981755 2397 76.56 1.08 12 0.48 209.00 14809.00 23500 20240325 -31.91 15350 20240813 4.23 18760 -14.71 20250213 15740 1.65 20250305 23500 -31.91 20240325 15350 4.23 20240813 2.36 N 039840 500 79 억 2057338 N N 5 N 00 N
11 20250305 150435 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15780 -430 5 -2.65 884214715 55671 109.40 16210 16230 15740 21050 11350 16210 15882.86 13.73 0 -13973 16523 16366 16063 15906 15603 16215 15755 79 4840 500 11670 10 1 14981755 2364 75.50 1.07 12 0.37 209.00 14809.00 23500 20240325 -32.85 15350 20240813 2.80 18760 -15.88 20250213 15740 0.25 20250305 23500 -32.85 20240325 15350 2.80 20240813 2.36 N 039840 500 79 억 2057338 N N 13 N 00 N
12 20250305 140433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15800 -410 5 -2.53 787188980 49523 97.32 16210 16230 15740 21050 11350 16210 15895.42 13.73 0 -11004 16523 16366 16063 15906 15603 16215 15755 79 4840 500 11670 10 1 14981755 2367 75.60 1.07 12 0.33 209.00 14809.00 23500 20240325 -32.77 15350 20240813 2.93 18760 -15.78 20250213 15740 0.38 20250305 23500 -32.77 20240325 15350 2.93 20240813 2.36 N 039840 500 79 억 2057338 N N 13 N 00 N