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
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
20250313,161113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,35,2,1.06,75681070,22882,43.69,3385,3385,3255,4275,2305,3290,3307.37,0.26,0,-2723,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,428,87.50,1.82,12,0.18,38.00,1827.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N
20250313,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,10,2,0.30,70394430,21280,40.63,3385,3385,3255,4275,2305,3290,3308.01,0.26,0,-2722,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.17,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N
20250313,141113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,10,2,0.30,67335340,20353,38.86,3385,3385,3255,4275,2305,3290,3308.37,0.26,0,-2615,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,425,86.84,1.81,12,0.16,38.00,1827.00,3590,20240709,-8.08,2430,20241209,35.80,3550,-7.04,20250226,2700,22.22,20250124,3590,-8.08,20240709,2430,35.80,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N
20250313,131113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,0,3,0.00,46256120,13973,26.68,3385,3385,3255,4275,2305,3290,3310.39,0.26,0,-2359,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,424,86.58,1.80,12,0.11,38.00,1827.00,3590,20240709,-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,,33261,N,N,0,N,00,N
20250313,121113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,0,3,0.00,44843895,13543,25.86,3385,3385,3255,4275,2305,3290,3311.22,0.26,0,-2360,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,424,86.58,1.80,12,0.11,38.00,1827.00,3590,20240709,-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,,33261,N,N,0,N,00,N
20250313,111115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,25,2,0.76,36631760,11057,21.11,3385,3385,3255,4275,2305,3290,3312.99,0.26,0,-2229,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,427,87.24,1.81,12,0.09,38.00,1827.00,3590,20240709,-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,,33261,N,N,0,N,00,N
20250313,101113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,15,2,0.46,18166080,5480,10.46,3385,3385,3255,4275,2305,3290,3314.98,0.26,0,-1290,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,426,86.97,1.81,12,0.04,38.00,1827.00,3590,20240709,-7.94,2430,20241209,36.01,3550,-6.90,20250226,2700,22.41,20250124,3590,-7.94,20240709,2430,36.01,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N
20250313,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,35,2,1.06,1684655,500,0.95,3385,3385,3310,4275,2305,3290,3369.31,0.26,0,-247,3696,3492,3286,3082,2876,3595,3185,64,985,500,2300,5,1,12877215,428,87.50,1.82,12,0.00,38.00,1827.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.08,N,303360,500,64 억,,33261,N,N,0,N,00,N
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
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 161113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 35 2 1.06 75681070 22882 43.69 3385 3385 3255 4275 2305 3290 3307.37 0.26 0 -2723 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 5 1 12877215 428 87.50 1.82 12 0.18 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 0.08 N 303360 500 64 억 33261 N N 0 N 00 N
3 20250313 151113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 10 2 0.30 70394430 21280 40.63 3385 3385 3255 4275 2305 3290 3308.01 0.26 0 -2722 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 5 1 12877215 425 86.84 1.81 12 0.17 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 0.08 N 303360 500 64 억 33261 N N 0 N 00 N
4 20250313 141113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 10 2 0.30 67335340 20353 38.86 3385 3385 3255 4275 2305 3290 3308.37 0.26 0 -2615 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 5 1 12877215 425 86.84 1.81 12 0.16 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 0.08 N 303360 500 64 억 33261 N N 0 N 00 N
5 20250313 131113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 0 3 0.00 46256120 13973 26.68 3385 3385 3255 4275 2305 3290 3310.39 0.26 0 -2359 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 5 1 12877215 424 86.58 1.80 12 0.11 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 33261 N N 0 N 00 N
6 20250313 121113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 0 3 0.00 44843895 13543 25.86 3385 3385 3255 4275 2305 3290 3311.22 0.26 0 -2360 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 5 1 12877215 424 86.58 1.80 12 0.11 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 33261 N N 0 N 00 N
7 20250313 111115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3315 25 2 0.76 36631760 11057 21.11 3385 3385 3255 4275 2305 3290 3312.99 0.26 0 -2229 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 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 33261 N N 0 N 00 N
8 20250313 101113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3305 15 2 0.46 18166080 5480 10.46 3385 3385 3255 4275 2305 3290 3314.98 0.26 0 -1290 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 5 1 12877215 426 86.97 1.81 12 0.04 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 0.08 N 303360 500 64 억 33261 N N 0 N 00 N
9 20250313 091115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 35 2 1.06 1684655 500 0.95 3385 3385 3310 4275 2305 3290 3369.31 0.26 0 -247 3696 3492 3286 3082 2876 3595 3185 64 985 500 2300 5 1 12877215 428 87.50 1.82 12 0.00 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 0.08 N 303360 500 64 억 33261 N N 0 N 00 N
10 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
11 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
12 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