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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15600,-70,5,-0.45,290992410,18692,103.14,15730,16000,15490,20350,10970,15670,15567.75,13.13,0,-2556,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2337,-5.87,1.03,12,0.12,-2657.00,15194.00,23500,20240325,-33.62,15130,20250311,3.11,18760,-16.84,20250213,15130,3.11,20250311,23500,-33.62,20240325,15130,3.11,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250313,150448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15540,-130,5,-0.83,227000245,14586,80.48,15730,16000,15490,20350,10970,15670,15562.89,13.13,0,-1053,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2328,-5.85,1.02,12,0.10,-2657.00,15194.00,23500,20240325,-33.87,15130,20250311,2.71,18760,-17.16,20250213,15130,2.71,20250311,23500,-33.87,20240325,15130,2.71,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250313,140448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15550,-120,5,-0.77,193933655,12461,68.76,15730,16000,15490,20350,10970,15670,15563.25,13.13,0,-784,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2330,-5.85,1.02,12,0.08,-2657.00,15194.00,23500,20240325,-33.83,15130,20250311,2.78,18760,-17.11,20250213,15130,2.78,20250311,23500,-33.83,20240325,15130,2.78,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250313,130448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15500,-170,5,-1.08,160241755,10291,56.78,15730,16000,15490,20350,10970,15670,15571.06,13.13,0,-1276,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2322,-5.83,1.02,12,0.07,-2657.00,15194.00,23500,20240325,-34.04,15130,20250311,2.45,18760,-17.38,20250213,15130,2.45,20250311,23500,-34.04,20240325,15130,2.45,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250313,120448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15550,-120,5,-0.77,126402840,8110,44.75,15730,16000,15490,20350,10970,15670,15586.05,13.13,0,-1390,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2330,-5.85,1.02,12,0.05,-2657.00,15194.00,23500,20240325,-33.83,15130,20250311,2.78,18760,-17.11,20250213,15130,2.78,20250311,23500,-33.83,20240325,15130,2.78,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250313,110448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15580,-90,5,-0.57,117565580,7542,41.62,15730,16000,15490,20350,10970,15670,15588.12,13.13,0,-1054,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2334,-5.86,1.03,12,0.05,-2657.00,15194.00,23500,20240325,-33.70,15130,20250311,2.97,18760,-16.95,20250213,15130,2.97,20250311,23500,-33.70,20240325,15130,2.97,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250313,100447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15580,-90,5,-0.57,96742980,6205,34.24,15730,16000,15490,20350,10970,15670,15591.13,13.13,0,-1543,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2334,-5.86,1.03,12,0.04,-2657.00,15194.00,23500,20240325,-33.70,15130,20250311,2.97,18760,-16.95,20250213,15130,2.97,20250311,23500,-33.70,20240325,15130,2.97,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250313,090449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15690,20,2,0.13,8637120,548,3.02,15730,16000,15660,20350,10970,15670,15761.17,13.13,0,-5,15856,15762,15576,15482,15296,15810,15530,79,4680,500,11280,10,1,14981755,2351,-5.91,1.03,12,0.00,-2657.00,15194.00,23500,20240325,-33.23,15130,20250311,3.70,18760,-16.36,20250213,15130,3.70,20250311,23500,-33.23,20240325,15130,3.70,20250311,2.41,N,039840,500,79 억,,1966653,N,N,1,N,00,N
20250312,160445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15670,110,2,0.71,281315290,18119,46.35,15390,15670,15390,20200,10900,15560,15525.98,13.21,0,-1401,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2348,-5.90,1.03,12,0.12,-2657.00,15194.00,23500,20240325,-33.32,15130,20250311,3.57,18760,-16.47,20250213,15130,3.57,20250311,23500,-33.32,20240325,15130,3.57,20250311,2.41,N,039840,500,79 억,,1978935,N,N,1,N,00,N
20250312,150446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15550,-10,5,-0.06,225396710,14534,37.18,15390,15600,15390,20200,10900,15560,15508.24,13.21,0,-540,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2330,-5.85,1.02,12,0.10,-2657.00,15194.00,23500,20240325,-33.83,15130,20250311,2.78,18760,-17.11,20250213,15130,2.78,20250311,23500,-33.83,20240325,15130,2.78,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,N,00,N
20250312,140445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15510,-50,5,-0.32,198451010,12800,32.75,15390,15600,15390,20200,10900,15560,15503.99,13.21,0,-694,15900,15730,15430,15260,14960,15815,15345,79,4640,500,11200,10,1,14981755,2324,-5.84,1.02,12,0.09,-2657.00,15194.00,23500,20240325,-34.00,15130,20250311,2.51,18760,-17.32,20250213,15130,2.51,20250311,23500,-34.00,20240325,15130,2.51,20250311,2.41,N,039840,500,79 억,,1978935,N,N,6,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 20250313 160447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15600 -70 5 -0.45 290992410 18692 103.14 15730 16000 15490 20350 10970 15670 15567.75 13.13 0 -2556 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2337 -5.87 1.03 12 0.12 -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 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
3 20250313 150448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15540 -130 5 -0.83 227000245 14586 80.48 15730 16000 15490 20350 10970 15670 15562.89 13.13 0 -1053 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2328 -5.85 1.02 12 0.10 -2657.00 15194.00 23500 20240325 -33.87 15130 20250311 2.71 18760 -17.16 20250213 15130 2.71 20250311 23500 -33.87 20240325 15130 2.71 20250311 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
4 20250313 140448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15550 -120 5 -0.77 193933655 12461 68.76 15730 16000 15490 20350 10970 15670 15563.25 13.13 0 -784 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2330 -5.85 1.02 12 0.08 -2657.00 15194.00 23500 20240325 -33.83 15130 20250311 2.78 18760 -17.11 20250213 15130 2.78 20250311 23500 -33.83 20240325 15130 2.78 20250311 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
5 20250313 130448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15500 -170 5 -1.08 160241755 10291 56.78 15730 16000 15490 20350 10970 15670 15571.06 13.13 0 -1276 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2322 -5.83 1.02 12 0.07 -2657.00 15194.00 23500 20240325 -34.04 15130 20250311 2.45 18760 -17.38 20250213 15130 2.45 20250311 23500 -34.04 20240325 15130 2.45 20250311 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
6 20250313 120448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15550 -120 5 -0.77 126402840 8110 44.75 15730 16000 15490 20350 10970 15670 15586.05 13.13 0 -1390 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2330 -5.85 1.02 12 0.05 -2657.00 15194.00 23500 20240325 -33.83 15130 20250311 2.78 18760 -17.11 20250213 15130 2.78 20250311 23500 -33.83 20240325 15130 2.78 20250311 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
7 20250313 110448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15580 -90 5 -0.57 117565580 7542 41.62 15730 16000 15490 20350 10970 15670 15588.12 13.13 0 -1054 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2334 -5.86 1.03 12 0.05 -2657.00 15194.00 23500 20240325 -33.70 15130 20250311 2.97 18760 -16.95 20250213 15130 2.97 20250311 23500 -33.70 20240325 15130 2.97 20250311 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
8 20250313 100447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15580 -90 5 -0.57 96742980 6205 34.24 15730 16000 15490 20350 10970 15670 15591.13 13.13 0 -1543 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2334 -5.86 1.03 12 0.04 -2657.00 15194.00 23500 20240325 -33.70 15130 20250311 2.97 18760 -16.95 20250213 15130 2.97 20250311 23500 -33.70 20240325 15130 2.97 20250311 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
9 20250313 090449 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15690 20 2 0.13 8637120 548 3.02 15730 16000 15660 20350 10970 15670 15761.17 13.13 0 -5 15856 15762 15576 15482 15296 15810 15530 79 4680 500 11280 10 1 14981755 2351 -5.91 1.03 12 0.00 -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 2.41 N 039840 500 79 억 1966653 N N 1 N 00 N
10 20250312 160445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15670 110 2 0.71 281315290 18119 46.35 15390 15670 15390 20200 10900 15560 15525.98 13.21 0 -1401 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2348 -5.90 1.03 12 0.12 -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 2.41 N 039840 500 79 억 1978935 N N 1 N 00 N
11 20250312 150446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15550 -10 5 -0.06 225396710 14534 37.18 15390 15600 15390 20200 10900 15560 15508.24 13.21 0 -540 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2330 -5.85 1.02 12 0.10 -2657.00 15194.00 23500 20240325 -33.83 15130 20250311 2.78 18760 -17.11 20250213 15130 2.78 20250311 23500 -33.83 20240325 15130 2.78 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N
12 20250312 140445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15510 -50 5 -0.32 198451010 12800 32.75 15390 15600 15390 20200 10900 15560 15503.99 13.21 0 -694 15900 15730 15430 15260 14960 15815 15345 79 4640 500 11200 10 1 14981755 2324 -5.84 1.02 12 0.09 -2657.00 15194.00 23500 20240325 -34.00 15130 20250311 2.51 18760 -17.32 20250213 15130 2.51 20250311 23500 -34.00 20240325 15130 2.51 20250311 2.41 N 039840 500 79 억 1978935 N N 6 N 00 N