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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
303360/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
20250312,161107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,185,2,5.96,166495615,50458,566.37,3085,3490,3080,4035,2175,3105,3299.69,0.25,0,1542,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,424,86.58,1.80,12,0.39,38.00,1827.00,3590,20240709,-8.36,2430,20241209,35.39,3550,-7.32,20250226,2700,21.85,20250124,3590,-8.36,20240709,2430,35.39,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250312,151108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3275,170,2,5.48,160857015,48741,547.10,3085,3490,3080,4035,2175,3105,3300.24,0.25,0,2300,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,422,86.18,1.79,12,0.38,38.00,1827.00,3590,20240709,-8.77,2430,20241209,34.77,3550,-7.75,20250226,2700,21.30,20250124,3590,-8.77,20240709,2430,34.77,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250312,141105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,190,2,6.12,148764875,45008,505.20,3085,3490,3080,4035,2175,3105,3305.30,0.25,0,1888,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,424,86.71,1.80,12,0.35,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250312,131107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,265,2,8.53,94402485,28617,321.21,3085,3490,3080,4035,2175,3105,3298.83,0.25,0,-313,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,434,88.68,1.84,12,0.22,38.00,1827.00,3590,20240709,-6.13,2430,20241209,38.68,3550,-5.07,20250226,2700,24.81,20250124,3590,-6.13,20240709,2430,38.68,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250312,121110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,105,2,3.38,22992085,7424,83.33,3085,3220,3080,4035,2175,3105,3096.99,0.25,0,769,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,413,84.47,1.76,12,0.06,38.00,1827.00,3590,20240709,-10.58,2430,20241209,32.10,3550,-9.58,20250226,2700,18.89,20250124,3590,-10.58,20240709,2430,32.10,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250312,111102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,70,2,2.25,22561040,7289,81.82,3085,3175,3080,4035,2175,3105,3095.22,0.25,0,763,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,409,83.55,1.74,12,0.06,38.00,1827.00,3590,20240709,-11.56,2430,20241209,30.66,3550,-10.56,20250226,2700,17.59,20250124,3590,-11.56,20240709,2430,30.66,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250312,101104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3155,50,2,1.61,21481830,6947,77.98,3085,3155,3080,4035,2175,3105,3092.25,0.25,0,751,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,406,83.03,1.73,12,0.05,38.00,1827.00,3590,20240709,-12.12,2430,20241209,29.84,3550,-11.13,20250226,2700,16.85,20250124,3590,-12.12,20240709,2430,29.84,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250312,091111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-10,5,-0.32,19643070,6357,71.35,3085,3095,3080,4035,2175,3105,3089.99,0.25,0,755,3165,3135,3095,3065,3025,3115,3045,64,930,500,2170,5,1,12877215,399,81.45,1.69,12,0.05,38.00,1827.00,3590,20240709,-13.79,2430,20241209,27.37,3550,-12.82,20250226,2700,14.63,20250124,3590,-13.79,20240709,2430,27.37,20241209,0.08,N,303360,500,64 억,,31719,N,N,0,N,00,N
20250311,161058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,-25,5,-0.80,27550435,8909,32.35,3110,3125,3055,4065,2195,3130,3092.43,0.26,0,-1868,3290,3210,3165,3085,3040,3187,3062,64,935,500,2190,5,1,12877215,400,81.71,1.70,12,0.07,38.00,1827.00,3590,20240709,-13.51,2430,20241209,27.78,3550,-12.54,20250226,2700,15.00,20250124,3590,-13.51,20240709,2430,27.78,20241209,0.08,N,303360,500,64 억,,33587,N,N,0,N,00,N
20250311,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-10,5,-0.32,25620040,8289,30.10,3110,3125,3055,4065,2195,3130,3090.85,0.26,0,-1842,3290,3210,3165,3085,3040,3187,3062,64,935,500,2190,5,1,12877215,402,82.11,1.71,12,0.06,38.00,1827.00,3590,20240709,-13.09,2430,20241209,28.40,3550,-12.11,20250226,2700,15.56,20250124,3590,-13.09,20240709,2430,28.40,20241209,0.08,N,303360,500,64 억,,33587,N,N,0,N,00,N
20250311,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,-20,5,-0.64,22614605,7324,26.60,3110,3120,3055,4065,2195,3130,3087.74,0.26,0,-1845,3290,3210,3165,3085,3040,3187,3062,64,935,500,2190,5,1,12877215,400,81.84,1.70,12,0.06,38.00,1827.00,3590,20240709,-13.37,2430,20241209,27.98,3550,-12.39,20250226,2700,15.19,20250124,3590,-13.37,20240709,2430,27.98,20241209,0.08,N,303360,500,64 억,,33587,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 20250312 161107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 185 2 5.96 166495615 50458 566.37 3085 3490 3080 4035 2175 3105 3299.69 0.25 0 1542 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 424 86.58 1.80 12 0.39 38.00 1827.00 3590 20240709 -8.36 2430 20241209 35.39 3550 -7.32 20250226 2700 21.85 20250124 3590 -8.36 20240709 2430 35.39 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
3 20250312 151108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3275 170 2 5.48 160857015 48741 547.10 3085 3490 3080 4035 2175 3105 3300.24 0.25 0 2300 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 422 86.18 1.79 12 0.38 38.00 1827.00 3590 20240709 -8.77 2430 20241209 34.77 3550 -7.75 20250226 2700 21.30 20250124 3590 -8.77 20240709 2430 34.77 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
4 20250312 141105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 190 2 6.12 148764875 45008 505.20 3085 3490 3080 4035 2175 3105 3305.30 0.25 0 1888 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 424 86.71 1.80 12 0.35 38.00 1827.00 3590 20240709 -8.22 2430 20241209 35.60 3550 -7.18 20250226 2700 22.04 20250124 3590 -8.22 20240709 2430 35.60 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
5 20250312 131107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3370 265 2 8.53 94402485 28617 321.21 3085 3490 3080 4035 2175 3105 3298.83 0.25 0 -313 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 434 88.68 1.84 12 0.22 38.00 1827.00 3590 20240709 -6.13 2430 20241209 38.68 3550 -5.07 20250226 2700 24.81 20250124 3590 -6.13 20240709 2430 38.68 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
6 20250312 121110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3210 105 2 3.38 22992085 7424 83.33 3085 3220 3080 4035 2175 3105 3096.99 0.25 0 769 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 413 84.47 1.76 12 0.06 38.00 1827.00 3590 20240709 -10.58 2430 20241209 32.10 3550 -9.58 20250226 2700 18.89 20250124 3590 -10.58 20240709 2430 32.10 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
7 20250312 111102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3175 70 2 2.25 22561040 7289 81.82 3085 3175 3080 4035 2175 3105 3095.22 0.25 0 763 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 409 83.55 1.74 12 0.06 38.00 1827.00 3590 20240709 -11.56 2430 20241209 30.66 3550 -10.56 20250226 2700 17.59 20250124 3590 -11.56 20240709 2430 30.66 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
8 20250312 101104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3155 50 2 1.61 21481830 6947 77.98 3085 3155 3080 4035 2175 3105 3092.25 0.25 0 751 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 406 83.03 1.73 12 0.05 38.00 1827.00 3590 20240709 -12.12 2430 20241209 29.84 3550 -11.13 20250226 2700 16.85 20250124 3590 -12.12 20240709 2430 29.84 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
9 20250312 091111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3095 -10 5 -0.32 19643070 6357 71.35 3085 3095 3080 4035 2175 3105 3089.99 0.25 0 755 3165 3135 3095 3065 3025 3115 3045 64 930 500 2170 5 1 12877215 399 81.45 1.69 12 0.05 38.00 1827.00 3590 20240709 -13.79 2430 20241209 27.37 3550 -12.82 20250226 2700 14.63 20250124 3590 -13.79 20240709 2430 27.37 20241209 0.08 N 303360 500 64 억 31719 N N 0 N 00 N
10 20250311 161058 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3105 -25 5 -0.80 27550435 8909 32.35 3110 3125 3055 4065 2195 3130 3092.43 0.26 0 -1868 3290 3210 3165 3085 3040 3187 3062 64 935 500 2190 5 1 12877215 400 81.71 1.70 12 0.07 38.00 1827.00 3590 20240709 -13.51 2430 20241209 27.78 3550 -12.54 20250226 2700 15.00 20250124 3590 -13.51 20240709 2430 27.78 20241209 0.08 N 303360 500 64 억 33587 N N 0 N 00 N
11 20250311 151101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 -10 5 -0.32 25620040 8289 30.10 3110 3125 3055 4065 2195 3130 3090.85 0.26 0 -1842 3290 3210 3165 3085 3040 3187 3062 64 935 500 2190 5 1 12877215 402 82.11 1.71 12 0.06 38.00 1827.00 3590 20240709 -13.09 2430 20241209 28.40 3550 -12.11 20250226 2700 15.56 20250124 3590 -13.09 20240709 2430 28.40 20241209 0.08 N 303360 500 64 억 33587 N N 0 N 00 N
12 20250311 141104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3110 -20 5 -0.64 22614605 7324 26.60 3110 3120 3055 4065 2195 3130 3087.74 0.26 0 -1845 3290 3210 3165 3085 3040 3187 3062 64 935 500 2190 5 1 12877215 400 81.84 1.70 12 0.06 38.00 1827.00 3590 20240709 -13.37 2430 20241209 27.98 3550 -12.39 20250226 2700 15.19 20250124 3590 -13.37 20240709 2430 27.98 20241209 0.08 N 303360 500 64 억 33587 N N 0 N 00 N