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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,0,3,0.00,59001465,18138,64.25,3270,3300,3210,4215,2275,3245,3252.92,0.23,0,4143,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,418,85.39,1.78,12,0.14,38.00,1827.00,3590,20240709,-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,,29906,N,N,0,N,00,N
20250307,151055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,5,2,0.15,57496660,17673,62.60,3270,3300,3210,4215,2275,3245,3253.36,0.23,0,4393,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,419,85.53,1.78,12,0.14,38.00,1827.00,3590,20240709,-9.47,2430,20241209,33.74,3550,-8.45,20250226,2700,20.37,20250124,3590,-9.47,20240709,2430,33.74,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N
20250307,141052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,20,2,0.62,51872410,15937,56.45,3270,3300,3210,4215,2275,3245,3254.84,0.23,0,4390,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,420,85.92,1.79,12,0.12,38.00,1827.00,3590,20240709,-9.05,2430,20241209,34.36,3550,-8.03,20250226,2700,20.93,20250124,3590,-9.05,20240709,2430,34.36,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N
20250307,131054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3270,25,2,0.77,51543255,15836,56.09,3270,3300,3210,4215,2275,3245,3254.82,0.23,0,4366,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,421,86.05,1.79,12,0.12,38.00,1827.00,3590,20240709,-8.91,2430,20241209,34.57,3550,-7.89,20250226,2700,21.11,20250124,3590,-8.91,20240709,2430,34.57,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N
20250307,121053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,15,2,0.46,50695630,15576,55.17,3270,3300,3210,4215,2275,3245,3254.73,0.23,0,4366,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,420,85.79,1.78,12,0.12,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N
20250307,111051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,10,2,0.31,49739435,15282,54.13,3270,3300,3210,4215,2275,3245,3254.77,0.23,0,4358,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,419,85.66,1.78,12,0.12,38.00,1827.00,3590,20240709,-9.33,2430,20241209,33.95,3550,-8.31,20250226,2700,20.56,20250124,3590,-9.33,20240709,2430,33.95,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N
20250307,101049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,50,2,1.54,41718200,12815,45.39,3270,3300,3210,4215,2275,3245,3255.42,0.23,0,3244,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,424,86.71,1.80,12,0.10,38.00,1827.00,3590,20240709,-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,,29906,N,N,0,N,00,N
20250307,091056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,15,2,0.46,360385,112,0.40,3270,3270,3210,4215,2275,3245,3217.72,0.23,0,6,3498,3371,3308,3181,3118,3340,3150,64,970,500,2270,5,1,12877215,420,85.79,1.78,12,0.00,38.00,1827.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.08,N,303360,500,64 억,,29906,N,N,0,N,00,N
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
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 20250307 161052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3245 0 3 0.00 59001465 18138 64.25 3270 3300 3210 4215 2275 3245 3252.92 0.23 0 4143 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 5 1 12877215 418 85.39 1.78 12 0.14 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 29906 N N 0 N 00 N
3 20250307 151055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3250 5 2 0.15 57496660 17673 62.60 3270 3300 3210 4215 2275 3245 3253.36 0.23 0 4393 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 5 1 12877215 419 85.53 1.78 12 0.14 38.00 1827.00 3590 20240709 -9.47 2430 20241209 33.74 3550 -8.45 20250226 2700 20.37 20250124 3590 -9.47 20240709 2430 33.74 20241209 0.08 N 303360 500 64 억 29906 N N 0 N 00 N
4 20250307 141052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3265 20 2 0.62 51872410 15937 56.45 3270 3300 3210 4215 2275 3245 3254.84 0.23 0 4390 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 5 1 12877215 420 85.92 1.79 12 0.12 38.00 1827.00 3590 20240709 -9.05 2430 20241209 34.36 3550 -8.03 20250226 2700 20.93 20250124 3590 -9.05 20240709 2430 34.36 20241209 0.08 N 303360 500 64 억 29906 N N 0 N 00 N
5 20250307 131054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3270 25 2 0.77 51543255 15836 56.09 3270 3300 3210 4215 2275 3245 3254.82 0.23 0 4366 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 5 1 12877215 421 86.05 1.79 12 0.12 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 0.08 N 303360 500 64 억 29906 N N 0 N 00 N
6 20250307 121053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3260 15 2 0.46 50695630 15576 55.17 3270 3300 3210 4215 2275 3245 3254.73 0.23 0 4366 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 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 0.08 N 303360 500 64 억 29906 N N 0 N 00 N
7 20250307 111051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3255 10 2 0.31 49739435 15282 54.13 3270 3300 3210 4215 2275 3245 3254.77 0.23 0 4358 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 5 1 12877215 419 85.66 1.78 12 0.12 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 0.08 N 303360 500 64 억 29906 N N 0 N 00 N
8 20250307 101049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 50 2 1.54 41718200 12815 45.39 3270 3300 3210 4215 2275 3245 3255.42 0.23 0 3244 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 5 1 12877215 424 86.71 1.80 12 0.10 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 29906 N N 0 N 00 N
9 20250307 091056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3260 15 2 0.46 360385 112 0.40 3270 3270 3210 4215 2275 3245 3217.72 0.23 0 6 3498 3371 3308 3181 3118 3340 3150 64 970 500 2270 5 1 12877215 420 85.79 1.78 12 0.00 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 0.08 N 303360 500 64 억 29906 N N 0 N 00 N
10 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
11 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
12 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