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
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
20250313,160447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3435,-30,5,-0.87,179990755,51978,90.47,3445,3520,3435,4500,2430,3465,3462.83,1.46,0,-9623,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1103,-25.07,1.72,12,0.16,-137.00,1999.00,5640,20241016,-39.10,2705,20240805,26.99,4680,-26.60,20250107,3165,8.53,20250102,5640,-39.10,20241016,2705,26.99,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250313,150448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3455,-10,5,-0.29,154581615,44594,77.61,3445,3520,3440,4500,2430,3465,3466.42,1.46,0,-7164,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1109,-25.22,1.73,12,0.14,-137.00,1999.00,5640,20241016,-38.74,2705,20240805,27.73,4680,-26.18,20250107,3165,9.16,20250102,5640,-38.74,20241016,2705,27.73,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250313,140448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,-5,5,-0.14,142509060,41097,71.53,3445,3520,3440,4500,2430,3465,3467.63,1.46,0,-6112,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1111,-25.26,1.73,12,0.13,-137.00,1999.00,5640,20241016,-38.65,2705,20240805,27.91,4680,-26.07,20250107,3165,9.32,20250102,5640,-38.65,20241016,2705,27.91,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250313,130448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3460,-5,5,-0.14,132884675,38311,66.68,3445,3520,3440,4500,2430,3465,3468.58,1.46,0,-5815,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1111,-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,-38.65,20241016,2705,27.91,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250313,120448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3475,10,2,0.29,97834785,28153,49.00,3445,3520,3445,4500,2430,3465,3475.11,1.46,0,-6301,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1116,-25.36,1.74,12,0.09,-137.00,1999.00,5640,20241016,-38.39,2705,20240805,28.47,4680,-25.75,20250107,3165,9.79,20250102,5640,-38.39,20241016,2705,28.47,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250313,110448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3480,15,2,0.43,80524705,23162,40.31,3445,3520,3445,4500,2430,3465,3476.59,1.46,0,-1970,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1117,-25.40,1.74,12,0.07,-137.00,1999.00,5640,20241016,-38.30,2705,20240805,28.65,4680,-25.64,20250107,3165,9.95,20250102,5640,-38.30,20241016,2705,28.65,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250313,100447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,0,3,0.00,52537670,15069,26.23,3445,3520,3445,4500,2430,3465,3486.47,1.46,0,-1630,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1113,-25.29,1.73,12,0.05,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250313,090449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3510,45,2,1.30,17802255,5105,8.89,3445,3510,3445,4500,2430,3465,3487.22,1.46,0,2215,3515,3490,3470,3445,3425,3480,3435,161,1035,500,2210,5,1,32110082,1127,-25.62,1.76,12,0.02,-137.00,1999.00,5640,20241016,-37.77,2705,20240805,29.76,4680,-25.00,20250107,3165,10.90,20250102,5640,-37.77,20241016,2705,29.76,20240805,4.31,N,039860,500,160 억,,470083,N,N,0,N,00,N
20250312,160446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3465,-25,5,-0.72,198806310,57229,38.95,3475,3495,3450,4535,2445,3490,3473.87,1.50,0,-9252,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1113,-25.29,1.73,12,0.18,-137.00,1999.00,5640,20241016,-38.56,2705,20240805,28.10,4680,-25.96,20250107,3165,9.48,20250102,5640,-38.56,20241016,2705,28.10,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,150446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3475,-15,5,-0.43,182933495,52644,35.83,3475,3495,3450,4535,2445,3490,3474.92,1.50,0,-6197,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1116,-25.36,1.74,12,0.16,-137.00,1999.00,5640,20241016,-38.39,2705,20240805,28.47,4680,-25.75,20250107,3165,9.79,20250102,5640,-38.39,20241016,2705,28.47,20240805,4.34,N,039860,500,160 억,,480529,N,N,0,N,00,N
20250312,140445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3475,-15,5,-0.43,151158085,43457,29.58,3475,3495,3460,4535,2445,3490,3478.34,1.50,0,-5654,3623,3556,3443,3376,3263,3590,3410,161,1045,500,2230,5,1,32110082,1116,-25.36,1.74,12,0.14,-137.00,1999.00,5640,20241016,-38.39,2705,20240805,28.47,4680,-25.75,20250107,3165,9.79,20250102,5640,-38.39,20241016,2705,28.47,20240805,4.34,N,039860,500,160 억,,480529,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 20250313 160447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3435 -30 5 -0.87 179990755 51978 90.47 3445 3520 3435 4500 2430 3465 3462.83 1.46 0 -9623 3515 3490 3470 3445 3425 3480 3435 161 1035 500 2210 5 1 32110082 1103 -25.07 1.72 12 0.16 -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 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
3 20250313 150448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3455 -10 5 -0.29 154581615 44594 77.61 3445 3520 3440 4500 2430 3465 3466.42 1.46 0 -7164 3515 3490 3470 3445 3425 3480 3435 161 1035 500 2210 5 1 32110082 1109 -25.22 1.73 12 0.14 -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 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
4 20250313 140448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3460 -5 5 -0.14 142509060 41097 71.53 3445 3520 3440 4500 2430 3465 3467.63 1.46 0 -6112 3515 3490 3470 3445 3425 3480 3435 161 1035 500 2210 5 1 32110082 1111 -25.26 1.73 12 0.13 -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 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
5 20250313 130448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3460 -5 5 -0.14 132884675 38311 66.68 3445 3520 3440 4500 2430 3465 3468.58 1.46 0 -5815 3515 3490 3470 3445 3425 3480 3435 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 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
6 20250313 120448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3475 10 2 0.29 97834785 28153 49.00 3445 3520 3445 4500 2430 3465 3475.11 1.46 0 -6301 3515 3490 3470 3445 3425 3480 3435 161 1035 500 2210 5 1 32110082 1116 -25.36 1.74 12 0.09 -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 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
7 20250313 110448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3480 15 2 0.43 80524705 23162 40.31 3445 3520 3445 4500 2430 3465 3476.59 1.46 0 -1970 3515 3490 3470 3445 3425 3480 3435 161 1035 500 2210 5 1 32110082 1117 -25.40 1.74 12 0.07 -137.00 1999.00 5640 20241016 -38.30 2705 20240805 28.65 4680 -25.64 20250107 3165 9.95 20250102 5640 -38.30 20241016 2705 28.65 20240805 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
8 20250313 100447 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3465 0 3 0.00 52537670 15069 26.23 3445 3520 3445 4500 2430 3465 3486.47 1.46 0 -1630 3515 3490 3470 3445 3425 3480 3435 161 1035 500 2210 5 1 32110082 1113 -25.29 1.73 12 0.05 -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 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
9 20250313 090449 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3510 45 2 1.30 17802255 5105 8.89 3445 3510 3445 4500 2430 3465 3487.22 1.46 0 2215 3515 3490 3470 3445 3425 3480 3435 161 1035 500 2210 5 1 32110082 1127 -25.62 1.76 12 0.02 -137.00 1999.00 5640 20241016 -37.77 2705 20240805 29.76 4680 -25.00 20250107 3165 10.90 20250102 5640 -37.77 20241016 2705 29.76 20240805 4.31 N 039860 500 160 억 470083 N N 0 N 00 N
10 20250312 160446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3465 -25 5 -0.72 198806310 57229 38.95 3475 3495 3450 4535 2445 3490 3473.87 1.50 0 -9252 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1113 -25.29 1.73 12 0.18 -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 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
11 20250312 150446 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3475 -15 5 -0.43 182933495 52644 35.83 3475 3495 3450 4535 2445 3490 3474.92 1.50 0 -6197 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1116 -25.36 1.74 12 0.16 -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 4.34 N 039860 500 160 억 480529 N N 0 N 00 N
12 20250312 140445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3475 -15 5 -0.43 151158085 43457 29.58 3475 3495 3460 4535 2445 3490 3478.34 1.50 0 -5654 3623 3556 3443 3376 3263 3590 3410 161 1045 500 2230 5 1 32110082 1116 -25.36 1.74 12 0.14 -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 4.34 N 039860 500 160 억 480529 N N 0 N 00 N