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
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
20250306,160439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3415,-40,5,-1.16,208816152,60993,82.42,3430,3485,3400,4490,2420,3455,3423.61,1.48,0,-13958,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1097,-24.93,1.71,12,0.19,-137.00,1999.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,3165,7.90,20250102,5640,-39.45,20241016,2705,26.25,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250306,150438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3415,-40,5,-1.16,180720422,52759,71.30,3430,3485,3400,4490,2420,3455,3425.40,1.48,0,-13142,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1097,-24.93,1.71,12,0.16,-137.00,1999.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,3165,7.90,20250102,5640,-39.45,20241016,2705,26.25,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250306,140437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3430,-25,5,-0.72,149291272,43540,58.84,3430,3485,3400,4490,2420,3455,3428.83,1.48,0,-8123,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1101,-25.04,1.72,12,0.14,-137.00,1999.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,3165,8.37,20250102,5640,-39.18,20241016,2705,26.80,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250306,130437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3435,-20,5,-0.58,132476197,38628,52.20,3430,3485,3400,4490,2420,3455,3429.54,1.48,0,-6478,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1103,-25.07,1.72,12,0.12,-137.00,1999.00,5640,20241016,-39.10,2705,20240805,26.99,4680,-26.60,20250107,3165,8.53,20250102,5640,-39.10,20241016,2705,26.99,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250306,120438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3450,-5,5,-0.14,120316642,35081,47.41,3430,3485,3400,4490,2420,3455,3429.68,1.48,0,-5723,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1108,-25.18,1.73,12,0.11,-137.00,1999.00,5640,20241016,-38.83,2705,20240805,27.54,4680,-26.28,20250107,3165,9.00,20250102,5640,-38.83,20241016,2705,27.54,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250306,110436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3435,-20,5,-0.58,115990500,33822,45.71,3430,3485,3400,4490,2420,3455,3429.44,1.48,0,-5430,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1103,-25.07,1.72,12,0.11,-137.00,1999.00,5640,20241016,-39.10,2705,20240805,26.99,4680,-26.60,20250107,3165,8.53,20250102,5640,-39.10,20241016,2705,26.99,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250306,100437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3410,-45,5,-1.30,94836860,27627,37.33,3430,3485,3400,4490,2420,3455,3432.76,1.48,0,-6759,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1095,-24.89,1.71,12,0.09,-137.00,1999.00,5640,20241016,-39.54,2705,20240805,26.06,4680,-27.14,20250107,3165,7.74,20250102,5640,-39.54,20241016,2705,26.06,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250306,090440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,5,2,0.14,27862295,8048,10.88,3430,3485,3430,4490,2420,3455,3462.01,1.48,0,4383,3501,3477,3436,3412,3371,3490,3425,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.03,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.50,N,039860,500,160 억,,475527,N,N,0,N,00,N
20250305,160433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3455,60,2,1.77,251993192,73497,30.83,3395,3460,3395,4410,2380,3395,3428.55,1.45,0,7638,3585,3490,3395,3300,3205,3442,3252,161,1015,500,2170,5,1,32110082,1109,-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,-38.74,20241016,2705,27.73,20240805,4.55,N,039860,500,160 억,,466817,N,N,0,N,00,N
20250305,150435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,65,2,1.91,242690829,70804,29.70,3395,3460,3395,4410,2380,3395,3427.64,1.45,0,7260,3585,3490,3395,3300,3205,3442,3252,161,1015,500,2170,5,1,32110082,1111,-25.26,1.73,12,0.22,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.55,N,039860,500,160 억,,466817,N,N,0,N,00,N
20250305,140433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3440,45,2,1.33,209288331,61110,25.63,3395,3460,3395,4410,2380,3395,3424.78,1.45,0,686,3585,3490,3395,3300,3205,3442,3252,161,1015,500,2170,5,1,32110082,1105,-25.11,1.72,12,0.19,-137.00,1999.00,5640,20241016,-39.01,2705,20240805,27.17,4680,-26.50,20250107,3165,8.69,20250102,5640,-39.01,20241016,2705,27.17,20240805,4.55,N,039860,500,160 억,,466817,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 20250306 160439 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3415 -40 5 -1.16 208816152 60993 82.42 3430 3485 3400 4490 2420 3455 3423.61 1.48 0 -13958 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1097 -24.93 1.71 12 0.19 -137.00 1999.00 5640 20241016 -39.45 2705 20240805 26.25 4680 -27.03 20250107 3165 7.90 20250102 5640 -39.45 20241016 2705 26.25 20240805 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
3 20250306 150438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3415 -40 5 -1.16 180720422 52759 71.30 3430 3485 3400 4490 2420 3455 3425.40 1.48 0 -13142 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1097 -24.93 1.71 12 0.16 -137.00 1999.00 5640 20241016 -39.45 2705 20240805 26.25 4680 -27.03 20250107 3165 7.90 20250102 5640 -39.45 20241016 2705 26.25 20240805 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
4 20250306 140437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3430 -25 5 -0.72 149291272 43540 58.84 3430 3485 3400 4490 2420 3455 3428.83 1.48 0 -8123 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1101 -25.04 1.72 12 0.14 -137.00 1999.00 5640 20241016 -39.18 2705 20240805 26.80 4680 -26.71 20250107 3165 8.37 20250102 5640 -39.18 20241016 2705 26.80 20240805 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
5 20250306 130437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3435 -20 5 -0.58 132476197 38628 52.20 3430 3485 3400 4490 2420 3455 3429.54 1.48 0 -6478 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1103 -25.07 1.72 12 0.12 -137.00 1999.00 5640 20241016 -39.10 2705 20240805 26.99 4680 -26.60 20250107 3165 8.53 20250102 5640 -39.10 20241016 2705 26.99 20240805 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
6 20250306 120438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3450 -5 5 -0.14 120316642 35081 47.41 3430 3485 3400 4490 2420 3455 3429.68 1.48 0 -5723 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1108 -25.18 1.73 12 0.11 -137.00 1999.00 5640 20241016 -38.83 2705 20240805 27.54 4680 -26.28 20250107 3165 9.00 20250102 5640 -38.83 20241016 2705 27.54 20240805 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
7 20250306 110436 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3435 -20 5 -0.58 115990500 33822 45.71 3430 3485 3400 4490 2420 3455 3429.44 1.48 0 -5430 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1103 -25.07 1.72 12 0.11 -137.00 1999.00 5640 20241016 -39.10 2705 20240805 26.99 4680 -26.60 20250107 3165 8.53 20250102 5640 -39.10 20241016 2705 26.99 20240805 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
8 20250306 100437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3410 -45 5 -1.30 94836860 27627 37.33 3430 3485 3400 4490 2420 3455 3432.76 1.48 0 -6759 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1095 -24.89 1.71 12 0.09 -137.00 1999.00 5640 20241016 -39.54 2705 20240805 26.06 4680 -27.14 20250107 3165 7.74 20250102 5640 -39.54 20241016 2705 26.06 20240805 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
9 20250306 090440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3460 5 2 0.14 27862295 8048 10.88 3430 3485 3430 4490 2420 3455 3462.01 1.48 0 4383 3501 3477 3436 3412 3371 3490 3425 161 1035 500 2210 5 1 32110082 1111 -25.26 1.73 12 0.03 -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 4.50 N 039860 500 160 억 475527 N N 0 N 00 N
10 20250305 160433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3455 60 2 1.77 251993192 73497 30.83 3395 3460 3395 4410 2380 3395 3428.55 1.45 0 7638 3585 3490 3395 3300 3205 3442 3252 161 1015 500 2170 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 4.55 N 039860 500 160 억 466817 N N 0 N 00 N
11 20250305 150435 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3460 65 2 1.91 242690829 70804 29.70 3395 3460 3395 4410 2380 3395 3427.64 1.45 0 7260 3585 3490 3395 3300 3205 3442 3252 161 1015 500 2170 5 1 32110082 1111 -25.26 1.73 12 0.22 -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 4.55 N 039860 500 160 억 466817 N N 0 N 00 N
12 20250305 140433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3440 45 2 1.33 209288331 61110 25.63 3395 3460 3395 4410 2380 3395 3424.78 1.45 0 686 3585 3490 3395 3300 3205 3442 3252 161 1015 500 2170 5 1 32110082 1105 -25.11 1.72 12 0.19 -137.00 1999.00 5640 20241016 -39.01 2705 20240805 27.17 4680 -26.50 20250107 3165 8.69 20250102 5640 -39.01 20241016 2705 27.17 20240805 4.55 N 039860 500 160 억 466817 N N 0 N 00 N