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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,31474975,9550,89.74,3285,3330,3275,4280,2310,3295,3295.81,0.25,0,-345,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.07,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250318,151130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,31353000,9513,89.39,3285,3330,3275,4280,2310,3295,3295.81,0.25,0,-322,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.07,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250318,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,28718635,8714,81.88,3285,3330,3275,4280,2310,3295,3295.69,0.25,0,-267,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.07,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250318,131126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,20284235,6144,57.73,3285,3330,3275,4280,2310,3295,3301.47,0.25,0,-137,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.05,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250318,121129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,14435785,4370,41.06,3285,3330,3275,4280,2310,3295,3303.38,0.25,0,-137,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.03,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250318,111126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,10,2,0.30,9132320,2766,25.99,3285,3330,3275,4280,2310,3295,3301.63,0.25,0,74,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,426,86.97,1.81,12,0.02,38.00,1827.00,3590,20240709,-7.94,2430,20241209,36.01,3550,-6.90,20250226,2700,22.41,20250124,3590,-7.94,20240709,2430,36.01,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250318,101129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,5,2,0.15,6075215,1840,17.29,3285,3330,3275,4280,2310,3295,3301.75,0.25,0,88,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.01,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250318,091132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,0,3,0.00,265555,81,0.76,3285,3295,3275,4280,2310,3295,3278.46,0.25,0,31,3411,3352,3301,3242,3191,3327,3217,64,985,500,2300,5,1,12877215,424,86.71,1.80,12,0.00,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,N,303360,500,64 억,,32217,N,N,0,N,00,N
20250317,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,-35,5,-1.05,35037765,10642,90.19,3350,3360,3250,4325,2335,3330,3292.40,0.26,0,-650,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,424,86.71,1.80,12,0.08,38.00,1827.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.12,N,303360,500,64 억,,33743,N,N,0,N,00,N
20250317,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3310,-20,5,-0.60,31434495,9553,80.96,3350,3360,3250,4325,2335,3330,3290.54,0.26,0,-640,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,426,87.11,1.81,12,0.07,38.00,1827.00,3590,20240709,-7.80,2430,20241209,36.21,3550,-6.76,20250226,2700,22.59,20250124,3590,-7.80,20240709,2430,36.21,20241209,0.12,N,303360,500,64 억,,33743,N,N,0,N,00,N
20250317,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,-5,5,-0.15,23590170,7186,60.90,3350,3360,3250,4325,2335,3330,3282.80,0.26,0,-479,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,428,87.50,1.82,12,0.06,38.00,1827.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.12,N,303360,500,64 억,,33743,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 20250318 161125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 0 3 0.00 31474975 9550 89.74 3285 3330 3275 4280 2310 3295 3295.81 0.25 0 -345 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 424 86.71 1.80 12 0.07 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 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
3 20250318 151130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 5 2 0.15 31353000 9513 89.39 3285 3330 3275 4280 2310 3295 3295.81 0.25 0 -322 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 425 86.84 1.81 12 0.07 38.00 1827.00 3590 20240709 -8.08 2430 20241209 35.80 3550 -7.04 20250226 2700 22.22 20250124 3590 -8.08 20240709 2430 35.80 20241209 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
4 20250318 141127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 0 3 0.00 28718635 8714 81.88 3285 3330 3275 4280 2310 3295 3295.69 0.25 0 -267 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 424 86.71 1.80 12 0.07 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 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
5 20250318 131126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 5 2 0.15 20284235 6144 57.73 3285 3330 3275 4280 2310 3295 3301.47 0.25 0 -137 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 425 86.84 1.81 12 0.05 38.00 1827.00 3590 20240709 -8.08 2430 20241209 35.80 3550 -7.04 20250226 2700 22.22 20250124 3590 -8.08 20240709 2430 35.80 20241209 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
6 20250318 121129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 0 3 0.00 14435785 4370 41.06 3285 3330 3275 4280 2310 3295 3303.38 0.25 0 -137 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 424 86.71 1.80 12 0.03 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 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
7 20250318 111126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3305 10 2 0.30 9132320 2766 25.99 3285 3330 3275 4280 2310 3295 3301.63 0.25 0 74 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 426 86.97 1.81 12 0.02 38.00 1827.00 3590 20240709 -7.94 2430 20241209 36.01 3550 -6.90 20250226 2700 22.41 20250124 3590 -7.94 20240709 2430 36.01 20241209 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
8 20250318 101129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 5 2 0.15 6075215 1840 17.29 3285 3330 3275 4280 2310 3295 3301.75 0.25 0 88 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 425 86.84 1.81 12 0.01 38.00 1827.00 3590 20240709 -8.08 2430 20241209 35.80 3550 -7.04 20250226 2700 22.22 20250124 3590 -8.08 20240709 2430 35.80 20241209 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
9 20250318 091132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 0 3 0.00 265555 81 0.76 3285 3295 3275 4280 2310 3295 3278.46 0.25 0 31 3411 3352 3301 3242 3191 3327 3217 64 985 500 2300 5 1 12877215 424 86.71 1.80 12 0.00 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 0.11 N 303360 500 64 억 32217 N N 0 N 00 N
10 20250317 161124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 -35 5 -1.05 35037765 10642 90.19 3350 3360 3250 4325 2335 3330 3292.40 0.26 0 -650 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 424 86.71 1.80 12 0.08 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 0.12 N 303360 500 64 억 33743 N N 0 N 00 N
11 20250317 151122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3310 -20 5 -0.60 31434495 9553 80.96 3350 3360 3250 4325 2335 3330 3290.54 0.26 0 -640 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 426 87.11 1.81 12 0.07 38.00 1827.00 3590 20240709 -7.80 2430 20241209 36.21 3550 -6.76 20250226 2700 22.59 20250124 3590 -7.80 20240709 2430 36.21 20241209 0.12 N 303360 500 64 억 33743 N N 0 N 00 N
12 20250317 141125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 -5 5 -0.15 23590170 7186 60.90 3350 3360 3250 4325 2335 3330 3282.80 0.26 0 -479 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 428 87.50 1.82 12 0.06 38.00 1827.00 3590 20240709 -7.38 2430 20241209 36.83 3550 -6.34 20250226 2700 23.15 20250124 3590 -7.38 20240709 2430 36.83 20241209 0.12 N 303360 500 64 억 33743 N N 0 N 00 N