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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
360350/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
20250312,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7610,220,2,2.98,941664925,121166,558.91,7720,8120,7480,9600,5180,7390,7771.82,5.38,0,-1735,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,434,22.58,3.01,12,2.12,337.00,2530.00,40650,20240305,-81.28,6160,20241115,23.54,8540,-10.89,20250110,6740,12.91,20250221,30600,-75.13,20240314,6160,23.54,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250312,151155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7560,170,2,2.30,868106985,111509,514.36,7720,8120,7480,9600,5180,7390,7785.08,5.38,0,-1975,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,431,22.43,2.99,12,1.95,337.00,2530.00,40650,20240305,-81.40,6160,20241115,22.73,8540,-11.48,20250110,6740,12.17,20250221,30600,-75.29,20240314,6160,22.73,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250312,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7510,120,2,1.62,849795295,109081,503.16,7720,8120,7480,9600,5180,7390,7790.50,5.38,0,-1562,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,428,22.28,2.97,12,1.91,337.00,2530.00,40650,20240305,-81.53,6160,20241115,21.92,8540,-12.06,20250110,6740,11.42,20250221,30600,-75.46,20240314,6160,21.92,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250312,131154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,190,2,2.57,838656325,107599,496.33,7720,8120,7480,9600,5180,7390,7794.28,5.38,0,-1469,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,432,22.49,3.00,12,1.89,337.00,2530.00,40650,20240305,-81.35,6160,20241115,23.05,8540,-11.24,20250110,6740,12.46,20250221,30600,-75.23,20240314,6160,23.05,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250312,121159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,190,2,2.57,819722255,105091,484.76,7720,8120,7480,9600,5180,7390,7800.12,5.38,0,-2335,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,432,22.49,3.00,12,1.84,337.00,2530.00,40650,20240305,-81.35,6160,20241115,23.05,8540,-11.24,20250110,6740,12.46,20250221,30600,-75.23,20240314,6160,23.05,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250312,111149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,210,2,2.84,800808535,102599,473.26,7720,8120,7480,9600,5180,7390,7805.23,5.38,0,-1684,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,434,22.55,3.00,12,1.80,337.00,2530.00,40650,20240305,-81.30,6160,20241115,23.38,8540,-11.01,20250110,6740,12.76,20250221,30600,-75.16,20240314,6160,23.38,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250312,101151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,260,2,3.52,751317415,96063,443.12,7720,8120,7480,9600,5180,7390,7821.09,5.38,0,-1618,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,436,22.70,3.02,12,1.68,337.00,2530.00,40650,20240305,-81.18,6160,20241115,24.19,8540,-10.42,20250110,6740,13.50,20250221,30600,-75.00,20240314,6160,24.19,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250312,091200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,230,2,3.11,624422215,79435,366.41,7720,8120,7480,9600,5180,7390,7860.79,5.38,0,53,7576,7482,7306,7212,7036,7530,7260,29,2210,500,4580,10,1,5704970,435,22.61,3.01,12,1.39,337.00,2530.00,40650,20240305,-81.25,6160,20241115,23.70,8540,-10.77,20250110,6740,13.06,20250221,30600,-75.10,20240314,6160,23.70,20241115,1.96,N,360350,500,28 억,,307058,N,N,0,N,00,N
20250311,161145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-40,5,-0.54,147473760,20162,156.40,7130,7400,7130,9650,5210,7430,7314.06,5.32,0,3509,7770,7600,7430,7260,7090,7515,7175,29,2220,500,4600,10,1,5704970,422,21.93,2.92,12,0.35,337.00,2530.00,40650,20240305,-81.82,6160,20241115,19.97,8540,-13.47,20250110,6740,9.64,20250221,31750,-76.72,20240311,6160,19.97,20241115,1.97,N,360350,500,28 억,,303549,N,Y,0,N,00,N
20250311,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-40,5,-0.54,143025760,19560,151.73,7130,7400,7130,9650,5210,7430,7312.16,5.32,0,3548,7770,7600,7430,7260,7090,7515,7175,29,2220,500,4600,10,1,5704970,422,21.93,2.92,12,0.34,337.00,2530.00,40650,20240305,-81.82,6160,20241115,19.97,8540,-13.47,20250110,6740,9.64,20250221,31750,-76.72,20240311,6160,19.97,20241115,1.97,N,360350,500,28 억,,303549,N,N,0,N,00,N
20250311,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,-50,5,-0.67,124701190,17071,132.43,7130,7400,7130,9650,5210,7430,7304.86,5.32,0,3299,7770,7600,7430,7260,7090,7515,7175,29,2220,500,4600,10,1,5704970,421,21.90,2.92,12,0.30,337.00,2530.00,40650,20240305,-81.85,6160,20241115,19.81,8540,-13.58,20250110,6740,9.50,20250221,31750,-76.76,20240311,6160,19.81,20241115,1.97,N,360350,500,28 억,,303549,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 20250312 161155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7610 220 2 2.98 941664925 121166 558.91 7720 8120 7480 9600 5180 7390 7771.82 5.38 0 -1735 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 434 22.58 3.01 12 2.12 337.00 2530.00 40650 20240305 -81.28 6160 20241115 23.54 8540 -10.89 20250110 6740 12.91 20250221 30600 -75.13 20240314 6160 23.54 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
3 20250312 151155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7560 170 2 2.30 868106985 111509 514.36 7720 8120 7480 9600 5180 7390 7785.08 5.38 0 -1975 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 431 22.43 2.99 12 1.95 337.00 2530.00 40650 20240305 -81.40 6160 20241115 22.73 8540 -11.48 20250110 6740 12.17 20250221 30600 -75.29 20240314 6160 22.73 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
4 20250312 141153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7510 120 2 1.62 849795295 109081 503.16 7720 8120 7480 9600 5180 7390 7790.50 5.38 0 -1562 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 428 22.28 2.97 12 1.91 337.00 2530.00 40650 20240305 -81.53 6160 20241115 21.92 8540 -12.06 20250110 6740 11.42 20250221 30600 -75.46 20240314 6160 21.92 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
5 20250312 131154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 190 2 2.57 838656325 107599 496.33 7720 8120 7480 9600 5180 7390 7794.28 5.38 0 -1469 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 432 22.49 3.00 12 1.89 337.00 2530.00 40650 20240305 -81.35 6160 20241115 23.05 8540 -11.24 20250110 6740 12.46 20250221 30600 -75.23 20240314 6160 23.05 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
6 20250312 121159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 190 2 2.57 819722255 105091 484.76 7720 8120 7480 9600 5180 7390 7800.12 5.38 0 -2335 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 432 22.49 3.00 12 1.84 337.00 2530.00 40650 20240305 -81.35 6160 20241115 23.05 8540 -11.24 20250110 6740 12.46 20250221 30600 -75.23 20240314 6160 23.05 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
7 20250312 111149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 210 2 2.84 800808535 102599 473.26 7720 8120 7480 9600 5180 7390 7805.23 5.38 0 -1684 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 434 22.55 3.00 12 1.80 337.00 2530.00 40650 20240305 -81.30 6160 20241115 23.38 8540 -11.01 20250110 6740 12.76 20250221 30600 -75.16 20240314 6160 23.38 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
8 20250312 101151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7650 260 2 3.52 751317415 96063 443.12 7720 8120 7480 9600 5180 7390 7821.09 5.38 0 -1618 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 436 22.70 3.02 12 1.68 337.00 2530.00 40650 20240305 -81.18 6160 20241115 24.19 8540 -10.42 20250110 6740 13.50 20250221 30600 -75.00 20240314 6160 24.19 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
9 20250312 091200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7620 230 2 3.11 624422215 79435 366.41 7720 8120 7480 9600 5180 7390 7860.79 5.38 0 53 7576 7482 7306 7212 7036 7530 7260 29 2210 500 4580 10 1 5704970 435 22.61 3.01 12 1.39 337.00 2530.00 40650 20240305 -81.25 6160 20241115 23.70 8540 -10.77 20250110 6740 13.06 20250221 30600 -75.10 20240314 6160 23.70 20241115 1.96 N 360350 500 28 억 307058 N N 0 N 00 N
10 20250311 161145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -40 5 -0.54 147473760 20162 156.40 7130 7400 7130 9650 5210 7430 7314.06 5.32 0 3509 7770 7600 7430 7260 7090 7515 7175 29 2220 500 4600 10 1 5704970 422 21.93 2.92 12 0.35 337.00 2530.00 40650 20240305 -81.82 6160 20241115 19.97 8540 -13.47 20250110 6740 9.64 20250221 31750 -76.72 20240311 6160 19.97 20241115 1.97 N 360350 500 28 억 303549 N Y 0 N 00 N
11 20250311 151149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -40 5 -0.54 143025760 19560 151.73 7130 7400 7130 9650 5210 7430 7312.16 5.32 0 3548 7770 7600 7430 7260 7090 7515 7175 29 2220 500 4600 10 1 5704970 422 21.93 2.92 12 0.34 337.00 2530.00 40650 20240305 -81.82 6160 20241115 19.97 8540 -13.47 20250110 6740 9.64 20250221 31750 -76.72 20240311 6160 19.97 20241115 1.97 N 360350 500 28 억 303549 N N 0 N 00 N
12 20250311 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7380 -50 5 -0.67 124701190 17071 132.43 7130 7400 7130 9650 5210 7430 7304.86 5.32 0 3299 7770 7600 7430 7260 7090 7515 7175 29 2220 500 4600 10 1 5704970 421 21.90 2.92 12 0.30 337.00 2530.00 40650 20240305 -81.85 6160 20241115 19.81 8540 -13.58 20250110 6740 9.50 20250221 31750 -76.76 20240311 6160 19.81 20241115 1.97 N 360350 500 28 억 303549 N N 0 N 00 N