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
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
20250313,160457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,-350,5,-1.67,251696000,12138,78.52,21000,21050,20550,27300,14700,21000,20736.20,26.37,0,-5384,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3067,5.93,0.77,12,0.08,3483.00,26837.00,31650,20240401,-34.76,18500,20250203,11.62,22500,-8.22,20250224,18500,11.62,20250203,31650,-34.76,20240401,18500,11.62,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250313,150458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20550,-450,5,-2.14,184783450,8897,57.55,21000,21050,20550,27300,14700,21000,20769.19,26.37,0,-2570,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3053,5.90,0.77,12,0.06,3483.00,26837.00,31650,20240401,-35.07,18500,20250203,11.08,22500,-8.67,20250224,18500,11.08,20250203,31650,-35.07,20240401,18500,11.08,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250313,140458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-250,5,-1.19,123193550,5921,38.30,21000,21050,20700,27300,14700,21000,20806.21,26.37,0,-1647,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3082,5.96,0.77,12,0.04,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250313,130458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-200,5,-0.95,84046350,4034,26.09,21000,21050,20750,27300,14700,21000,20834.49,26.37,0,-1618,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3090,5.97,0.78,12,0.03,3483.00,26837.00,31650,20240401,-34.28,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,31650,-34.28,20240401,18500,12.43,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250313,120458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,-150,5,-0.71,73686350,3536,22.87,21000,21050,20750,27300,14700,21000,20838.90,26.37,0,-1553,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3097,5.99,0.78,12,0.02,3483.00,26837.00,31650,20240401,-34.12,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,31650,-34.12,20240401,18500,12.70,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250313,110458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,-150,5,-0.71,63403000,3042,19.68,21000,21050,20750,27300,14700,21000,20842.54,26.37,0,-1445,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3097,5.99,0.78,12,0.02,3483.00,26837.00,31650,20240401,-34.12,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,31650,-34.12,20240401,18500,12.70,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250313,100457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-250,5,-1.19,30736850,1472,9.52,21000,21050,20750,27300,14700,21000,20881.01,26.37,0,-901,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3082,5.96,0.77,12,0.01,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250313,090459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21050,50,2,0.24,2203850,105,0.68,21000,21050,20950,27300,14700,21000,20989.05,26.37,0,-5,21666,21332,20916,20582,20166,21500,20750,74,6300,500,15120,50,1,14854256,3127,6.04,0.78,12,0.00,3483.00,26837.00,31650,20240401,-33.49,18500,20250203,13.78,22500,-6.44,20250224,18500,13.78,20250203,31650,-33.49,20240401,18500,13.78,20250203,0.63,N,043150,500,74 억,,3916913,N,N,12,N,00,N
20250312,160456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21000,300,2,1.45,323076400,15435,70.74,20750,21250,20500,26900,14500,20700,20931.42,26.36,0,-2112,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3119,6.03,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.65,18500,20250203,13.51,22500,-6.67,20250224,18500,13.51,20250203,31650,-33.65,20240401,18500,13.51,20250203,0.63,N,043150,500,74 억,,3915467,N,N,12,N,00,N
20250312,150456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,250,2,1.21,308536250,14741,67.56,20750,21250,20500,26900,14500,20700,20930.48,26.36,0,-1938,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3112,6.01,0.78,12,0.10,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,N,00,N
20250312,140455,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20950,250,2,1.21,260940850,12464,57.12,20750,21250,20500,26900,14500,20700,20935.56,26.36,0,-1891,21166,20932,20466,20232,19766,21050,20350,74,6200,500,14900,50,1,14854256,3112,6.01,0.78,12,0.08,3483.00,26837.00,31650,20240401,-33.81,18500,20250203,13.24,22500,-6.89,20250224,18500,13.24,20250203,31650,-33.81,20240401,18500,13.24,20250203,0.63,N,043150,500,74 억,,3915467,N,N,20,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 160457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20650 -350 5 -1.67 251696000 12138 78.52 21000 21050 20550 27300 14700 21000 20736.20 26.37 0 -5384 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3067 5.93 0.77 12 0.08 3483.00 26837.00 31650 20240401 -34.76 18500 20250203 11.62 22500 -8.22 20250224 18500 11.62 20250203 31650 -34.76 20240401 18500 11.62 20250203 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
3 20250313 150458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20550 -450 5 -2.14 184783450 8897 57.55 21000 21050 20550 27300 14700 21000 20769.19 26.37 0 -2570 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3053 5.90 0.77 12 0.06 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 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
4 20250313 140458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 -250 5 -1.19 123193550 5921 38.30 21000 21050 20700 27300 14700 21000 20806.21 26.37 0 -1647 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3082 5.96 0.77 12 0.04 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 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
5 20250313 130458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20800 -200 5 -0.95 84046350 4034 26.09 21000 21050 20750 27300 14700 21000 20834.49 26.37 0 -1618 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3090 5.97 0.78 12 0.03 3483.00 26837.00 31650 20240401 -34.28 18500 20250203 12.43 22500 -7.56 20250224 18500 12.43 20250203 31650 -34.28 20240401 18500 12.43 20250203 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
6 20250313 120458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20850 -150 5 -0.71 73686350 3536 22.87 21000 21050 20750 27300 14700 21000 20838.90 26.37 0 -1553 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3097 5.99 0.78 12 0.02 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 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
7 20250313 110458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20850 -150 5 -0.71 63403000 3042 19.68 21000 21050 20750 27300 14700 21000 20842.54 26.37 0 -1445 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3097 5.99 0.78 12 0.02 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 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
8 20250313 100457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 -250 5 -1.19 30736850 1472 9.52 21000 21050 20750 27300 14700 21000 20881.01 26.37 0 -901 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3082 5.96 0.77 12 0.01 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 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
9 20250313 090459 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21050 50 2 0.24 2203850 105 0.68 21000 21050 20950 27300 14700 21000 20989.05 26.37 0 -5 21666 21332 20916 20582 20166 21500 20750 74 6300 500 15120 50 1 14854256 3127 6.04 0.78 12 0.00 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 0.63 N 043150 500 74 억 3916913 N N 12 N 00 N
10 20250312 160456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21000 300 2 1.45 323076400 15435 70.74 20750 21250 20500 26900 14500 20700 20931.42 26.36 0 -2112 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3119 6.03 0.78 12 0.10 3483.00 26837.00 31650 20240401 -33.65 18500 20250203 13.51 22500 -6.67 20250224 18500 13.51 20250203 31650 -33.65 20240401 18500 13.51 20250203 0.63 N 043150 500 74 억 3915467 N N 12 N 00 N
11 20250312 150456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20950 250 2 1.21 308536250 14741 67.56 20750 21250 20500 26900 14500 20700 20930.48 26.36 0 -1938 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3112 6.01 0.78 12 0.10 3483.00 26837.00 31650 20240401 -33.81 18500 20250203 13.24 22500 -6.89 20250224 18500 13.24 20250203 31650 -33.81 20240401 18500 13.24 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N
12 20250312 140455 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20950 250 2 1.21 260940850 12464 57.12 20750 21250 20500 26900 14500 20700 20935.56 26.36 0 -1891 21166 20932 20466 20232 19766 21050 20350 74 6200 500 14900 50 1 14854256 3112 6.01 0.78 12 0.08 3483.00 26837.00 31650 20240401 -33.81 18500 20250203 13.24 22500 -6.89 20250224 18500 13.24 20250203 31650 -33.81 20240401 18500 13.24 20250203 0.63 N 043150 500 74 억 3915467 N N 20 N 00 N