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
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
20250306,160448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,850,2,4.16,554055625,26338,165.91,20600,21300,20600,26550,14350,20450,21035.75,26.34,0,-1747,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3164,6.12,0.79,12,0.18,3483.00,26837.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240401,18500,15.14,20250203,0.68,N,043150,500,74 억,,3913298,N,N,6,N,00,N
20250306,150448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,650,2,3.18,496866375,23646,148.95,20600,21300,20600,26550,14350,20450,21012.70,26.34,0,-1427,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3134,6.06,0.79,12,0.16,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N
20250306,140447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21250,800,2,3.91,428547425,20417,128.61,20600,21300,20600,26550,14350,20450,20989.74,26.34,0,-919,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3157,6.10,0.79,12,0.14,3483.00,26837.00,31650,20240401,-32.86,18500,20250203,14.86,22500,-5.56,20250224,18500,14.86,20250203,31650,-32.86,20240401,18500,14.86,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N
20250306,130447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21100,650,2,3.18,356737825,17033,107.29,20600,21200,20600,26550,14350,20450,20943.92,26.34,0,-119,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3134,6.06,0.79,12,0.11,3483.00,26837.00,31650,20240401,-33.33,18500,20250203,14.05,22500,-6.22,20250224,18500,14.05,20250203,31650,-33.33,20240401,18500,14.05,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N
20250306,120447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,600,2,2.93,228855600,10955,69.01,20600,21200,20600,26550,14350,20450,20890.52,26.34,0,-3232,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3127,6.04,0.78,12,0.07,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N
20250306,110445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,400,2,1.96,122796500,5924,37.32,20600,20900,20600,26550,14350,20450,20728.65,26.34,0,-1778,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3097,5.99,0.78,12,0.04,3483.00,26837.00,31650,20240401,-34.12,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,31650,-34.12,20240401,18500,12.70,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N
20250306,100447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,250,2,1.22,71630650,3456,21.77,20600,20850,20600,26550,14350,20450,20726.46,26.34,0,-816,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3075,5.94,0.77,12,0.02,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,22500,-8.00,20250224,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N
20250306,090450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,300,2,1.47,5493900,266,1.68,20600,20750,20600,26550,14350,20450,20653.76,26.34,0,-44,21116,20782,20416,20082,19716,20950,20250,74,6100,500,14720,50,1,14854256,3082,5.96,0.77,12,0.00,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.68,N,043150,500,74 억,,3913298,N,N,89,N,00,N
20250305,160443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20450,400,2,2.00,324139150,15845,81.04,20050,20750,20050,26050,14050,20050,20456.88,26.33,0,1481,20956,20502,20246,19792,19536,20730,20020,74,6000,500,14430,50,1,14854256,3038,5.87,0.76,12,0.11,3483.00,26837.00,31650,20240401,-35.39,18500,20250203,10.54,22500,-9.11,20250224,18500,10.54,20250203,31650,-35.39,20240401,18500,10.54,20250203,0.68,N,043150,500,74 억,,3910879,N,N,89,N,00,N
20250305,150444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20550,500,2,2.49,313538450,15327,78.39,20050,20750,20050,26050,14050,20050,20456.61,26.33,0,1593,20956,20502,20246,19792,19536,20730,20020,74,6000,500,14430,50,1,14854256,3053,5.90,0.77,12,0.10,3483.00,26837.00,31650,20240401,-35.07,18500,20250203,11.08,22500,-8.67,20250224,18500,11.08,20250203,31650,-35.07,20240401,18500,11.08,20250203,0.68,N,043150,500,74 억,,3910879,N,N,50,N,00,N
20250305,140442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20450,400,2,2.00,288774250,14119,72.22,20050,20750,20050,26050,14050,20050,20452.88,26.33,0,1391,20956,20502,20246,19792,19536,20730,20020,74,6000,500,14430,50,1,14854256,3038,5.87,0.76,12,0.10,3483.00,26837.00,31650,20240401,-35.39,18500,20250203,10.54,22500,-9.11,20250224,18500,10.54,20250203,31650,-35.39,20240401,18500,10.54,20250203,0.68,N,043150,500,74 억,,3910879,N,N,50,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 160448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21300 850 2 4.16 554055625 26338 165.91 20600 21300 20600 26550 14350 20450 21035.75 26.34 0 -1747 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3164 6.12 0.79 12 0.18 3483.00 26837.00 31650 20240401 -32.70 18500 20250203 15.14 22500 -5.33 20250224 18500 15.14 20250203 31650 -32.70 20240401 18500 15.14 20250203 0.68 N 043150 500 74 억 3913298 N N 6 N 00 N
3 20250306 150448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21100 650 2 3.18 496866375 23646 148.95 20600 21300 20600 26550 14350 20450 21012.70 26.34 0 -1427 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3134 6.06 0.79 12 0.16 3483.00 26837.00 31650 20240401 -33.33 18500 20250203 14.05 22500 -6.22 20250224 18500 14.05 20250203 31650 -33.33 20240401 18500 14.05 20250203 0.68 N 043150 500 74 억 3913298 N N 89 N 00 N
4 20250306 140447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21250 800 2 3.91 428547425 20417 128.61 20600 21300 20600 26550 14350 20450 20989.74 26.34 0 -919 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3157 6.10 0.79 12 0.14 3483.00 26837.00 31650 20240401 -32.86 18500 20250203 14.86 22500 -5.56 20250224 18500 14.86 20250203 31650 -32.86 20240401 18500 14.86 20250203 0.68 N 043150 500 74 억 3913298 N N 89 N 00 N
5 20250306 130447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21100 650 2 3.18 356737825 17033 107.29 20600 21200 20600 26550 14350 20450 20943.92 26.34 0 -119 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3134 6.06 0.79 12 0.11 3483.00 26837.00 31650 20240401 -33.33 18500 20250203 14.05 22500 -6.22 20250224 18500 14.05 20250203 31650 -33.33 20240401 18500 14.05 20250203 0.68 N 043150 500 74 억 3913298 N N 89 N 00 N
6 20250306 120447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21050 600 2 2.93 228855600 10955 69.01 20600 21200 20600 26550 14350 20450 20890.52 26.34 0 -3232 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3127 6.04 0.78 12 0.07 3483.00 26837.00 31650 20240401 -33.49 18500 20250203 13.78 22500 -6.44 20250224 18500 13.78 20250203 31650 -33.49 20240401 18500 13.78 20250203 0.68 N 043150 500 74 억 3913298 N N 89 N 00 N
7 20250306 110445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20850 400 2 1.96 122796500 5924 37.32 20600 20900 20600 26550 14350 20450 20728.65 26.34 0 -1778 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3097 5.99 0.78 12 0.04 3483.00 26837.00 31650 20240401 -34.12 18500 20250203 12.70 22500 -7.33 20250224 18500 12.70 20250203 31650 -34.12 20240401 18500 12.70 20250203 0.68 N 043150 500 74 억 3913298 N N 89 N 00 N
8 20250306 100447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 250 2 1.22 71630650 3456 21.77 20600 20850 20600 26550 14350 20450 20726.46 26.34 0 -816 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3075 5.94 0.77 12 0.02 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 0.68 N 043150 500 74 억 3913298 N N 89 N 00 N
9 20250306 090450 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 300 2 1.47 5493900 266 1.68 20600 20750 20600 26550 14350 20450 20653.76 26.34 0 -44 21116 20782 20416 20082 19716 20950 20250 74 6100 500 14720 50 1 14854256 3082 5.96 0.77 12 0.00 3483.00 26837.00 31650 20240401 -34.44 18500 20250203 12.16 22500 -7.78 20250224 18500 12.16 20250203 31650 -34.44 20240401 18500 12.16 20250203 0.68 N 043150 500 74 억 3913298 N N 89 N 00 N
10 20250305 160443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20450 400 2 2.00 324139150 15845 81.04 20050 20750 20050 26050 14050 20050 20456.88 26.33 0 1481 20956 20502 20246 19792 19536 20730 20020 74 6000 500 14430 50 1 14854256 3038 5.87 0.76 12 0.11 3483.00 26837.00 31650 20240401 -35.39 18500 20250203 10.54 22500 -9.11 20250224 18500 10.54 20250203 31650 -35.39 20240401 18500 10.54 20250203 0.68 N 043150 500 74 억 3910879 N N 89 N 00 N
11 20250305 150444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20550 500 2 2.49 313538450 15327 78.39 20050 20750 20050 26050 14050 20050 20456.61 26.33 0 1593 20956 20502 20246 19792 19536 20730 20020 74 6000 500 14430 50 1 14854256 3053 5.90 0.77 12 0.10 3483.00 26837.00 31650 20240401 -35.07 18500 20250203 11.08 22500 -8.67 20250224 18500 11.08 20250203 31650 -35.07 20240401 18500 11.08 20250203 0.68 N 043150 500 74 억 3910879 N N 50 N 00 N
12 20250305 140442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20450 400 2 2.00 288774250 14119 72.22 20050 20750 20050 26050 14050 20050 20452.88 26.33 0 1391 20956 20502 20246 19792 19536 20730 20020 74 6000 500 14430 50 1 14854256 3038 5.87 0.76 12 0.10 3483.00 26837.00 31650 20240401 -35.39 18500 20250203 10.54 22500 -9.11 20250224 18500 10.54 20250203 31650 -35.39 20240401 18500 10.54 20250203 0.68 N 043150 500 74 억 3910879 N N 50 N 00 N