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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,40,2,1.23,73626465,22540,145.94,3235,3320,3200,4235,2285,3260,3266.48,0.24,0,81,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,425,86.84,1.81,12,0.18,38.00,1827.00,3590,20240709,-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,,31176,N,N,0,N,00,N
20250321,151135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,60,2,1.84,73411965,22475,145.52,3235,3320,3200,4235,2285,3260,3266.38,0.24,0,81,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,428,87.37,1.82,12,0.17,38.00,1827.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.11,N,303360,500,64 억,,31176,N,N,0,N,00,N
20250321,141136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,40,2,1.23,42687195,13167,85.25,3235,3300,3200,4235,2285,3260,3241.98,0.24,0,200,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,425,86.84,1.81,12,0.10,38.00,1827.00,3590,20240709,-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,,31176,N,N,0,N,00,N
20250321,131137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,0,3,0.00,29066805,9029,58.46,3235,3260,3200,4235,2285,3260,3219.27,0.24,0,346,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,420,85.79,1.78,12,0.07,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.11,N,303360,500,64 억,,31176,N,N,0,N,00,N
20250321,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3215,-45,5,-1.38,22476425,6992,45.27,3235,3260,3200,4235,2285,3260,3214.59,0.24,0,655,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,414,84.61,1.76,12,0.05,38.00,1827.00,3590,20240709,-10.45,2430,20241209,32.30,3550,-9.44,20250226,2700,19.07,20250124,3590,-10.45,20240709,2430,32.30,20241209,0.11,N,303360,500,64 억,,31176,N,N,0,N,00,N
20250321,111137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3220,-40,5,-1.23,7696155,2384,15.44,3235,3260,3210,4235,2285,3260,3228.25,0.24,0,277,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,415,84.74,1.76,12,0.02,38.00,1827.00,3590,20240709,-10.31,2430,20241209,32.51,3550,-9.30,20250226,2700,19.26,20250124,3590,-10.31,20240709,2430,32.51,20241209,0.11,N,303360,500,64 억,,31176,N,N,0,N,00,N
20250321,101138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,-5,5,-0.15,4598330,1423,9.21,3235,3260,3210,4235,2285,3260,3231.43,0.24,0,110,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,419,85.66,1.78,12,0.01,38.00,1827.00,3590,20240709,-9.33,2430,20241209,33.95,3550,-8.31,20250226,2700,20.56,20250124,3590,-9.33,20240709,2430,33.95,20241209,0.11,N,303360,500,64 억,,31176,N,N,0,N,00,N
20250321,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,-50,5,-1.53,2411675,749,4.85,3235,3235,3210,4235,2285,3260,3219.86,0.24,0,237,3330,3295,3265,3230,3200,3312,3247,64,975,500,2280,5,1,12877215,413,84.47,1.76,12,0.01,38.00,1827.00,3590,20240709,-10.58,2430,20241209,32.10,3550,-9.58,20250226,2700,18.89,20250124,3590,-10.58,20240709,2430,32.10,20241209,0.11,N,303360,500,64 억,,31176,N,N,0,N,00,N
20250320,161749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,-25,5,-0.76,50459425,15445,122.32,3250,3300,3235,4270,2300,3285,3267.04,0.25,0,-401,3345,3315,3285,3255,3225,3330,3270,64,985,500,2290,5,1,12877215,420,85.79,1.78,12,0.12,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.11,N,303360,500,64 억,,31577,N,N,0,N,00,N
20250320,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,5,2,0.15,48278685,14777,117.03,3250,3300,3235,4270,2300,3285,3267.15,0.25,0,-84,3345,3315,3285,3255,3225,3330,3270,64,985,500,2290,5,1,12877215,424,86.58,1.80,12,0.11,38.00,1827.00,3590,20240709,-8.36,2430,20241209,35.39,3550,-7.32,20250226,2700,21.85,20250124,3590,-8.36,20240709,2430,35.39,20241209,0.11,N,303360,500,64 억,,31577,N,N,0,N,00,N
20250320,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,10,2,0.30,47125775,14427,114.26,3250,3300,3235,4270,2300,3285,3266.50,0.25,0,-78,3345,3315,3285,3255,3225,3330,3270,64,985,500,2290,5,1,12877215,424,86.71,1.80,12,0.11,38.00,1827.00,3590,20240709,-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,,31577,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 20250321 161150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 40 2 1.23 73626465 22540 145.94 3235 3320 3200 4235 2285 3260 3266.48 0.24 0 81 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 425 86.84 1.81 12 0.18 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 31176 N N 0 N 00 N
3 20250321 151135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 60 2 1.84 73411965 22475 145.52 3235 3320 3200 4235 2285 3260 3266.38 0.24 0 81 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 428 87.37 1.82 12 0.17 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 0.11 N 303360 500 64 억 31176 N N 0 N 00 N
4 20250321 141136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 40 2 1.23 42687195 13167 85.25 3235 3300 3200 4235 2285 3260 3241.98 0.24 0 200 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 425 86.84 1.81 12 0.10 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 31176 N N 0 N 00 N
5 20250321 131137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3260 0 3 0.00 29066805 9029 58.46 3235 3260 3200 4235 2285 3260 3219.27 0.24 0 346 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 420 85.79 1.78 12 0.07 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 0.11 N 303360 500 64 억 31176 N N 0 N 00 N
6 20250321 121137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3215 -45 5 -1.38 22476425 6992 45.27 3235 3260 3200 4235 2285 3260 3214.59 0.24 0 655 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 414 84.61 1.76 12 0.05 38.00 1827.00 3590 20240709 -10.45 2430 20241209 32.30 3550 -9.44 20250226 2700 19.07 20250124 3590 -10.45 20240709 2430 32.30 20241209 0.11 N 303360 500 64 억 31176 N N 0 N 00 N
7 20250321 111137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3220 -40 5 -1.23 7696155 2384 15.44 3235 3260 3210 4235 2285 3260 3228.25 0.24 0 277 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 415 84.74 1.76 12 0.02 38.00 1827.00 3590 20240709 -10.31 2430 20241209 32.51 3550 -9.30 20250226 2700 19.26 20250124 3590 -10.31 20240709 2430 32.51 20241209 0.11 N 303360 500 64 억 31176 N N 0 N 00 N
8 20250321 101138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3255 -5 5 -0.15 4598330 1423 9.21 3235 3260 3210 4235 2285 3260 3231.43 0.24 0 110 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 419 85.66 1.78 12 0.01 38.00 1827.00 3590 20240709 -9.33 2430 20241209 33.95 3550 -8.31 20250226 2700 20.56 20250124 3590 -9.33 20240709 2430 33.95 20241209 0.11 N 303360 500 64 억 31176 N N 0 N 00 N
9 20250321 091144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3210 -50 5 -1.53 2411675 749 4.85 3235 3235 3210 4235 2285 3260 3219.86 0.24 0 237 3330 3295 3265 3230 3200 3312 3247 64 975 500 2280 5 1 12877215 413 84.47 1.76 12 0.01 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 0.11 N 303360 500 64 억 31176 N N 0 N 00 N
10 20250320 161749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3260 -25 5 -0.76 50459425 15445 122.32 3250 3300 3235 4270 2300 3285 3267.04 0.25 0 -401 3345 3315 3285 3255 3225 3330 3270 64 985 500 2290 5 1 12877215 420 85.79 1.78 12 0.12 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 0.11 N 303360 500 64 억 31577 N N 0 N 00 N
11 20250320 151133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 5 2 0.15 48278685 14777 117.03 3250 3300 3235 4270 2300 3285 3267.15 0.25 0 -84 3345 3315 3285 3255 3225 3330 3270 64 985 500 2290 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 0.11 N 303360 500 64 억 31577 N N 0 N 00 N
12 20250320 141137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 10 2 0.30 47125775 14427 114.26 3250 3300 3235 4270 2300 3285 3266.50 0.25 0 -78 3345 3315 3285 3255 3225 3330 3270 64 985 500 2290 5 1 12877215 424 86.71 1.80 12 0.11 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 31577 N N 0 N 00 N