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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,-115,5,-3.42,93762690,28031,72.63,3400,3435,3245,4365,2355,3360,3344.96,0.18,0,-2787,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,418,85.39,1.78,12,0.22,38.00,1827.00,3590,20240709,-9.61,2430,20241209,33.54,3550,-8.59,20250226,2700,20.19,20250124,3590,-9.61,20240709,2430,33.54,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250306,151045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3310,-50,5,-1.49,88049525,26279,68.09,3400,3435,3255,4365,2355,3360,3350.57,0.18,0,-1394,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,426,87.11,1.81,12,0.20,38.00,1827.00,3590,20240709,-7.80,2430,20241209,36.21,3550,-6.76,20250226,2700,22.59,20250124,3590,-7.80,20240709,2430,36.21,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250306,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3350,-10,5,-0.30,58383730,17290,44.80,3400,3435,3320,4365,2355,3360,3376.73,0.18,0,-2716,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,431,88.16,1.83,12,0.13,38.00,1827.00,3590,20240709,-6.69,2430,20241209,37.86,3550,-5.63,20250226,2700,24.07,20250124,3590,-6.69,20240709,2430,37.86,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250306,131045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3355,-5,5,-0.15,50877580,15074,39.06,3400,3435,3320,4365,2355,3360,3375.19,0.18,0,-2714,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,432,88.29,1.84,12,0.12,38.00,1827.00,3590,20240709,-6.55,2430,20241209,38.07,3550,-5.49,20250226,2700,24.26,20250124,3590,-6.55,20240709,2430,38.07,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250306,121044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3350,-10,5,-0.30,41738540,12371,32.05,3400,3435,3320,4365,2355,3360,3373.90,0.18,0,-1095,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,431,88.16,1.83,12,0.10,38.00,1827.00,3590,20240709,-6.69,2430,20241209,37.86,3550,-5.63,20250226,2700,24.07,20250124,3590,-6.69,20240709,2430,37.86,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250306,111041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3345,-15,5,-0.45,33431480,9904,25.66,3400,3435,3320,4365,2355,3360,3375.55,0.18,0,-1094,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,431,88.03,1.83,12,0.08,38.00,1827.00,3590,20240709,-6.82,2430,20241209,37.65,3550,-5.77,20250226,2700,23.89,20250124,3590,-6.82,20240709,2430,37.65,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250306,101043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,-40,5,-1.19,27745245,8204,21.26,3400,3435,3320,4365,2355,3360,3381.92,0.18,0,-1088,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,428,87.37,1.82,12,0.06,38.00,1827.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250306,091048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3430,70,2,2.08,14050800,4145,10.74,3400,3435,3325,4365,2355,3360,3389.82,0.18,0,-601,3550,3455,3345,3250,3140,3502,3297,64,1005,500,2350,5,1,12877215,442,90.26,1.88,12,0.03,38.00,1827.00,3590,20240709,-4.46,2430,20241209,41.15,3550,-3.38,20250226,2700,27.04,20250124,3590,-4.46,20240709,2430,41.15,20241209,0.08,N,303360,500,64 억,,22693,N,N,0,N,00,N
20250305,161032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3360,110,2,3.38,129026024,38594,502.00,3235,3440,3235,4225,2275,3250,3343.16,0.15,0,3336,3290,3270,3235,3215,3180,3280,3225,64,975,500,2270,5,1,12877215,433,88.42,1.84,12,0.30,38.00,1827.00,3590,20240709,-6.41,2430,20241209,38.27,3550,-5.35,20250226,2700,24.44,20250124,3590,-6.41,20240709,2430,38.27,20241209,0.08,N,303360,500,64 억,,19357,N,N,0,N,00,N
20250305,151037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3350,100,2,3.08,127523309,38142,496.12,3235,3440,3235,4225,2275,3250,3343.38,0.15,0,3468,3290,3270,3235,3215,3180,3280,3225,64,975,500,2270,5,1,12877215,431,88.16,1.83,12,0.30,38.00,1827.00,3590,20240709,-6.69,2430,20241209,37.86,3550,-5.63,20250226,2700,24.07,20250124,3590,-6.69,20240709,2430,37.86,20241209,0.08,N,303360,500,64 억,,19357,N,N,0,N,00,N
20250305,141036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3365,115,2,3.54,120206994,35960,467.74,3235,3440,3235,4225,2275,3250,3342.80,0.15,0,3492,3290,3270,3235,3215,3180,3280,3225,64,975,500,2270,5,1,12877215,433,88.55,1.84,12,0.28,38.00,1827.00,3590,20240709,-6.27,2430,20241209,38.48,3550,-5.21,20250226,2700,24.63,20250124,3590,-6.27,20240709,2430,38.48,20241209,0.08,N,303360,500,64 억,,19357,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 20250306 161045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3245 -115 5 -3.42 93762690 28031 72.63 3400 3435 3245 4365 2355 3360 3344.96 0.18 0 -2787 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 5 1 12877215 418 85.39 1.78 12 0.22 38.00 1827.00 3590 20240709 -9.61 2430 20241209 33.54 3550 -8.59 20250226 2700 20.19 20250124 3590 -9.61 20240709 2430 33.54 20241209 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
3 20250306 151045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3310 -50 5 -1.49 88049525 26279 68.09 3400 3435 3255 4365 2355 3360 3350.57 0.18 0 -1394 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 5 1 12877215 426 87.11 1.81 12 0.20 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 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
4 20250306 141045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3350 -10 5 -0.30 58383730 17290 44.80 3400 3435 3320 4365 2355 3360 3376.73 0.18 0 -2716 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 5 1 12877215 431 88.16 1.83 12 0.13 38.00 1827.00 3590 20240709 -6.69 2430 20241209 37.86 3550 -5.63 20250226 2700 24.07 20250124 3590 -6.69 20240709 2430 37.86 20241209 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
5 20250306 131045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3355 -5 5 -0.15 50877580 15074 39.06 3400 3435 3320 4365 2355 3360 3375.19 0.18 0 -2714 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 5 1 12877215 432 88.29 1.84 12 0.12 38.00 1827.00 3590 20240709 -6.55 2430 20241209 38.07 3550 -5.49 20250226 2700 24.26 20250124 3590 -6.55 20240709 2430 38.07 20241209 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
6 20250306 121044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3350 -10 5 -0.30 41738540 12371 32.05 3400 3435 3320 4365 2355 3360 3373.90 0.18 0 -1095 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 5 1 12877215 431 88.16 1.83 12 0.10 38.00 1827.00 3590 20240709 -6.69 2430 20241209 37.86 3550 -5.63 20250226 2700 24.07 20250124 3590 -6.69 20240709 2430 37.86 20241209 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
7 20250306 111041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3345 -15 5 -0.45 33431480 9904 25.66 3400 3435 3320 4365 2355 3360 3375.55 0.18 0 -1094 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 5 1 12877215 431 88.03 1.83 12 0.08 38.00 1827.00 3590 20240709 -6.82 2430 20241209 37.65 3550 -5.77 20250226 2700 23.89 20250124 3590 -6.82 20240709 2430 37.65 20241209 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
8 20250306 101043 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 -40 5 -1.19 27745245 8204 21.26 3400 3435 3320 4365 2355 3360 3381.92 0.18 0 -1088 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 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 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
9 20250306 091048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3430 70 2 2.08 14050800 4145 10.74 3400 3435 3325 4365 2355 3360 3389.82 0.18 0 -601 3550 3455 3345 3250 3140 3502 3297 64 1005 500 2350 5 1 12877215 442 90.26 1.88 12 0.03 38.00 1827.00 3590 20240709 -4.46 2430 20241209 41.15 3550 -3.38 20250226 2700 27.04 20250124 3590 -4.46 20240709 2430 41.15 20241209 0.08 N 303360 500 64 억 22693 N N 0 N 00 N
10 20250305 161032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3360 110 2 3.38 129026024 38594 502.00 3235 3440 3235 4225 2275 3250 3343.16 0.15 0 3336 3290 3270 3235 3215 3180 3280 3225 64 975 500 2270 5 1 12877215 433 88.42 1.84 12 0.30 38.00 1827.00 3590 20240709 -6.41 2430 20241209 38.27 3550 -5.35 20250226 2700 24.44 20250124 3590 -6.41 20240709 2430 38.27 20241209 0.08 N 303360 500 64 억 19357 N N 0 N 00 N
11 20250305 151037 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3350 100 2 3.08 127523309 38142 496.12 3235 3440 3235 4225 2275 3250 3343.38 0.15 0 3468 3290 3270 3235 3215 3180 3280 3225 64 975 500 2270 5 1 12877215 431 88.16 1.83 12 0.30 38.00 1827.00 3590 20240709 -6.69 2430 20241209 37.86 3550 -5.63 20250226 2700 24.07 20250124 3590 -6.69 20240709 2430 37.86 20241209 0.08 N 303360 500 64 억 19357 N N 0 N 00 N
12 20250305 141036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3365 115 2 3.54 120206994 35960 467.74 3235 3440 3235 4225 2275 3250 3342.80 0.15 0 3492 3290 3270 3235 3215 3180 3280 3225 64 975 500 2270 5 1 12877215 433 88.55 1.84 12 0.28 38.00 1827.00 3590 20240709 -6.27 2430 20241209 38.48 3550 -5.21 20250226 2700 24.63 20250124 3590 -6.27 20240709 2430 38.48 20241209 0.08 N 303360 500 64 억 19357 N N 0 N 00 N