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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,-10,5,-0.30,23308325,7101,60.18,3350,3360,3250,4325,2335,3330,3282.40,0.26,0,-420,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,428,87.37,1.82,12,0.06,38.00,1827.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.12,N,303360,500,64 억,,33743,N,N,0,N,00,N
20250317,121124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,-50,5,-1.50,22006005,6705,56.83,3350,3360,3250,4325,2335,3330,3282.03,0.26,0,-420,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,422,86.32,1.80,12,0.05,38.00,1827.00,3590,20240709,-8.64,2430,20241209,34.98,3550,-7.61,20250226,2700,21.48,20250124,3590,-8.64,20240709,2430,34.98,20241209,0.12,N,303360,500,64 억,,33743,N,N,0,N,00,N
20250317,111123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3270,-60,5,-1.80,20252515,6169,52.28,3350,3360,3250,4325,2335,3330,3282.95,0.26,0,-467,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,421,86.05,1.79,12,0.05,38.00,1827.00,3590,20240709,-8.91,2430,20241209,34.57,3550,-7.89,20250226,2700,21.11,20250124,3590,-8.91,20240709,2430,34.57,20241209,0.12,N,303360,500,64 억,,33743,N,N,0,N,00,N
20250317,101122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,-70,5,-2.10,10642805,3230,27.38,3350,3360,3250,4325,2335,3330,3294.99,0.26,0,-374,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,420,85.79,1.78,12,0.03,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.12,N,303360,500,64 억,,33743,N,N,0,N,00,N
20250317,091126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3310,-20,5,-0.60,1387330,415,3.52,3350,3360,3310,4325,2335,3330,3342.96,0.26,0,-208,3403,3366,3313,3276,3223,3340,3250,64,995,500,2330,5,1,12877215,426,87.11,1.81,12,0.00,38.00,1827.00,3590,20240709,-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
20250314,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,5,2,0.15,38905855,11799,50.15,3350,3350,3260,4320,2330,3325,3297.39,0.28,0,-2138,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,429,87.63,1.82,12,0.09,38.00,1827.00,3590,20240709,-7.24,2430,20241209,37.04,3550,-6.20,20250226,2700,23.33,20250124,3590,-7.24,20240709,2430,37.04,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N
20250314,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,-10,5,-0.30,37772885,11458,48.70,3350,3350,3260,4320,2330,3325,3296.64,0.28,0,-2116,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,427,87.24,1.81,12,0.09,38.00,1827.00,3590,20240709,-7.66,2430,20241209,36.42,3550,-6.62,20250226,2700,22.78,20250124,3590,-7.66,20240709,2430,36.42,20241209,0.08,N,303360,500,64 억,,35881,N,N,0,N,00,N
20250314,141120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,-5,5,-0.15,29715325,9027,38.37,3350,3350,3260,4320,2330,3325,3291.83,0.28,0,-2116,3451,3387,3321,3257,3191,3355,3225,64,995,500,2320,5,1,12877215,428,87.37,1.82,12,0.07,38.00,1827.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.08,N,303360,500,64 억,,35881,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 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
3 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
4 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
5 20250317 131124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 -10 5 -0.30 23308325 7101 60.18 3350 3360 3250 4325 2335 3330 3282.40 0.26 0 -420 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 428 87.37 1.82 12 0.06 38.00 1827.00 3590 20240709 -7.52 2430 20241209 36.63 3550 -6.48 20250226 2700 22.96 20250124 3590 -7.52 20240709 2430 36.63 20241209 0.12 N 303360 500 64 억 33743 N N 0 N 00 N
6 20250317 121124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3280 -50 5 -1.50 22006005 6705 56.83 3350 3360 3250 4325 2335 3330 3282.03 0.26 0 -420 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 422 86.32 1.80 12 0.05 38.00 1827.00 3590 20240709 -8.64 2430 20241209 34.98 3550 -7.61 20250226 2700 21.48 20250124 3590 -8.64 20240709 2430 34.98 20241209 0.12 N 303360 500 64 억 33743 N N 0 N 00 N
7 20250317 111123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3270 -60 5 -1.80 20252515 6169 52.28 3350 3360 3250 4325 2335 3330 3282.95 0.26 0 -467 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 421 86.05 1.79 12 0.05 38.00 1827.00 3590 20240709 -8.91 2430 20241209 34.57 3550 -7.89 20250226 2700 21.11 20250124 3590 -8.91 20240709 2430 34.57 20241209 0.12 N 303360 500 64 억 33743 N N 0 N 00 N
8 20250317 101122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3260 -70 5 -2.10 10642805 3230 27.38 3350 3360 3250 4325 2335 3330 3294.99 0.26 0 -374 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 420 85.79 1.78 12 0.03 38.00 1827.00 3590 20240709 -9.19 2430 20241209 34.16 3550 -8.17 20250226 2700 20.74 20250124 3590 -9.19 20240709 2430 34.16 20241209 0.12 N 303360 500 64 억 33743 N N 0 N 00 N
9 20250317 091126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3310 -20 5 -0.60 1387330 415 3.52 3350 3360 3310 4325 2335 3330 3342.96 0.26 0 -208 3403 3366 3313 3276 3223 3340 3250 64 995 500 2330 5 1 12877215 426 87.11 1.81 12 0.00 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
10 20250314 161118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 5 2 0.15 38905855 11799 50.15 3350 3350 3260 4320 2330 3325 3297.39 0.28 0 -2138 3451 3387 3321 3257 3191 3355 3225 64 995 500 2320 5 1 12877215 429 87.63 1.82 12 0.09 38.00 1827.00 3590 20240709 -7.24 2430 20241209 37.04 3550 -6.20 20250226 2700 23.33 20250124 3590 -7.24 20240709 2430 37.04 20241209 0.08 N 303360 500 64 억 35881 N N 0 N 00 N
11 20250314 151127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3315 -10 5 -0.30 37772885 11458 48.70 3350 3350 3260 4320 2330 3325 3296.64 0.28 0 -2116 3451 3387 3321 3257 3191 3355 3225 64 995 500 2320 5 1 12877215 427 87.24 1.81 12 0.09 38.00 1827.00 3590 20240709 -7.66 2430 20241209 36.42 3550 -6.62 20250226 2700 22.78 20250124 3590 -7.66 20240709 2430 36.42 20241209 0.08 N 303360 500 64 억 35881 N N 0 N 00 N
12 20250314 141120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 -5 5 -0.15 29715325 9027 38.37 3350 3350 3260 4320 2330 3325 3291.83 0.28 0 -2116 3451 3387 3321 3257 3191 3355 3225 64 995 500 2320 5 1 12877215 428 87.37 1.82 12 0.07 38.00 1827.00 3590 20240709 -7.52 2430 20241209 36.63 3550 -6.48 20250226 2700 22.96 20250124 3590 -7.52 20240709 2430 36.63 20241209 0.08 N 303360 500 64 억 35881 N N 0 N 00 N