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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-40,5,-0.54,84834185,11551,58.07,7300,7420,7300,9550,5150,7350,7344.41,5.36,0,-1849,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,417,21.69,2.89,12,0.20,337.00,2530.00,37950,20240306,-80.74,6160,20241115,18.67,8540,-14.40,20250110,6740,8.46,20250221,27400,-73.32,20240318,6160,18.67,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250318,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,0,3,0.00,80389265,10943,55.01,7300,7420,7300,9550,5150,7350,7346.18,5.36,0,-1613,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,419,21.81,2.91,12,0.19,337.00,2530.00,37950,20240306,-80.63,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,27400,-73.18,20240318,6160,19.32,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250318,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-20,5,-0.27,68818855,9364,47.07,7300,7420,7300,9550,5150,7350,7349.30,5.36,0,-1316,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,418,21.75,2.90,12,0.16,337.00,2530.00,37950,20240306,-80.69,6160,20241115,18.99,8540,-14.17,20250110,6740,8.75,20250221,27400,-73.25,20240318,6160,18.99,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250318,131216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7325,-25,5,-0.34,53120975,7219,36.29,7300,7420,7300,9550,5150,7350,7358.49,5.36,0,-834,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,418,21.74,2.90,12,0.13,337.00,2530.00,37950,20240306,-80.70,6160,20241115,18.91,8540,-14.23,20250110,6740,8.68,20250221,27400,-73.27,20240318,6160,18.91,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250318,121219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-10,5,-0.14,46782100,6355,31.95,7300,7420,7300,9550,5150,7350,7361.46,5.36,0,-638,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,419,21.78,2.90,12,0.11,337.00,2530.00,37950,20240306,-80.66,6160,20241115,19.16,8540,-14.05,20250110,6740,8.90,20250221,27400,-73.21,20240318,6160,19.16,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250318,111216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,0,3,0.00,39598560,5376,27.03,7300,7420,7300,9550,5150,7350,7365.80,5.36,0,-730,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,419,21.81,2.91,12,0.09,337.00,2530.00,37950,20240306,-80.63,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,27400,-73.18,20240318,6160,19.32,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250318,101219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,10,2,0.14,34908090,4739,23.82,7300,7420,7300,9550,5150,7350,7366.13,5.36,0,-359,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,420,21.84,2.91,12,0.08,337.00,2530.00,37950,20240306,-80.61,6160,20241115,19.48,8540,-13.82,20250110,6740,9.20,20250221,27400,-73.14,20240318,6160,19.48,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250318,091221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,70,2,0.95,21659780,2947,14.82,7300,7420,7300,9550,5150,7350,7349.77,5.36,0,-200,7503,7426,7363,7286,7223,7465,7325,29,2200,500,4550,10,1,5704970,423,22.02,2.93,12,0.05,337.00,2530.00,37950,20240306,-80.45,6160,20241115,20.45,8540,-13.11,20250110,6740,10.09,20250221,27400,-72.92,20240318,6160,20.45,20241115,1.93,N,360350,500,28 억,,306000,N,N,0,N,00,N
20250317,161213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-20,5,-0.27,146251405,19892,140.95,7300,7440,7300,9580,5160,7370,7352.27,5.42,0,-1698,7663,7516,7423,7276,7183,7470,7230,29,2210,500,4560,10,1,5704970,419,21.81,2.91,12,0.35,337.00,2530.00,40650,20240305,-81.92,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,27400,-73.18,20240318,6160,19.32,20241115,2.01,N,360350,500,28 억,,309015,N,N,0,N,00,N
20250317,151212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7325,-45,5,-0.61,133503705,18154,128.63,7300,7440,7300,9580,5160,7370,7353.96,5.42,0,-1576,7663,7516,7423,7276,7183,7470,7230,29,2210,500,4560,10,1,5704970,418,21.74,2.90,12,0.32,337.00,2530.00,40650,20240305,-81.98,6160,20241115,18.91,8540,-14.23,20250110,6740,8.68,20250221,27400,-73.27,20240318,6160,18.91,20241115,2.01,N,360350,500,28 억,,309015,N,N,0,N,00,N
20250317,141214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,-10,5,-0.14,72631070,9849,69.79,7300,7440,7300,9580,5160,7370,7374.46,5.42,0,-871,7663,7516,7423,7276,7183,7470,7230,29,2210,500,4560,10,1,5704970,420,21.84,2.91,12,0.17,337.00,2530.00,40650,20240305,-81.89,6160,20241115,19.48,8540,-13.82,20250110,6740,9.20,20250221,27400,-73.14,20240318,6160,19.48,20241115,2.01,N,360350,500,28 억,,309015,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 20250318 161214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7310 -40 5 -0.54 84834185 11551 58.07 7300 7420 7300 9550 5150 7350 7344.41 5.36 0 -1849 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 417 21.69 2.89 12 0.20 337.00 2530.00 37950 20240306 -80.74 6160 20241115 18.67 8540 -14.40 20250110 6740 8.46 20250221 27400 -73.32 20240318 6160 18.67 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
3 20250318 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 0 3 0.00 80389265 10943 55.01 7300 7420 7300 9550 5150 7350 7346.18 5.36 0 -1613 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 419 21.81 2.91 12 0.19 337.00 2530.00 37950 20240306 -80.63 6160 20241115 19.32 8540 -13.93 20250110 6740 9.05 20250221 27400 -73.18 20240318 6160 19.32 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
4 20250318 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7330 -20 5 -0.27 68818855 9364 47.07 7300 7420 7300 9550 5150 7350 7349.30 5.36 0 -1316 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 418 21.75 2.90 12 0.16 337.00 2530.00 37950 20240306 -80.69 6160 20241115 18.99 8540 -14.17 20250110 6740 8.75 20250221 27400 -73.25 20240318 6160 18.99 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
5 20250318 131216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7325 -25 5 -0.34 53120975 7219 36.29 7300 7420 7300 9550 5150 7350 7358.49 5.36 0 -834 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 418 21.74 2.90 12 0.13 337.00 2530.00 37950 20240306 -80.70 6160 20241115 18.91 8540 -14.23 20250110 6740 8.68 20250221 27400 -73.27 20240318 6160 18.91 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
6 20250318 121219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7340 -10 5 -0.14 46782100 6355 31.95 7300 7420 7300 9550 5150 7350 7361.46 5.36 0 -638 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 419 21.78 2.90 12 0.11 337.00 2530.00 37950 20240306 -80.66 6160 20241115 19.16 8540 -14.05 20250110 6740 8.90 20250221 27400 -73.21 20240318 6160 19.16 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
7 20250318 111216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 0 3 0.00 39598560 5376 27.03 7300 7420 7300 9550 5150 7350 7365.80 5.36 0 -730 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 419 21.81 2.91 12 0.09 337.00 2530.00 37950 20240306 -80.63 6160 20241115 19.32 8540 -13.93 20250110 6740 9.05 20250221 27400 -73.18 20240318 6160 19.32 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
8 20250318 101219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 10 2 0.14 34908090 4739 23.82 7300 7420 7300 9550 5150 7350 7366.13 5.36 0 -359 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 420 21.84 2.91 12 0.08 337.00 2530.00 37950 20240306 -80.61 6160 20241115 19.48 8540 -13.82 20250110 6740 9.20 20250221 27400 -73.14 20240318 6160 19.48 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
9 20250318 091221 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 70 2 0.95 21659780 2947 14.82 7300 7420 7300 9550 5150 7350 7349.77 5.36 0 -200 7503 7426 7363 7286 7223 7465 7325 29 2200 500 4550 10 1 5704970 423 22.02 2.93 12 0.05 337.00 2530.00 37950 20240306 -80.45 6160 20241115 20.45 8540 -13.11 20250110 6740 10.09 20250221 27400 -72.92 20240318 6160 20.45 20241115 1.93 N 360350 500 28 억 306000 N N 0 N 00 N
10 20250317 161213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 -20 5 -0.27 146251405 19892 140.95 7300 7440 7300 9580 5160 7370 7352.27 5.42 0 -1698 7663 7516 7423 7276 7183 7470 7230 29 2210 500 4560 10 1 5704970 419 21.81 2.91 12 0.35 337.00 2530.00 40650 20240305 -81.92 6160 20241115 19.32 8540 -13.93 20250110 6740 9.05 20250221 27400 -73.18 20240318 6160 19.32 20241115 2.01 N 360350 500 28 억 309015 N N 0 N 00 N
11 20250317 151212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7325 -45 5 -0.61 133503705 18154 128.63 7300 7440 7300 9580 5160 7370 7353.96 5.42 0 -1576 7663 7516 7423 7276 7183 7470 7230 29 2210 500 4560 10 1 5704970 418 21.74 2.90 12 0.32 337.00 2530.00 40650 20240305 -81.98 6160 20241115 18.91 8540 -14.23 20250110 6740 8.68 20250221 27400 -73.27 20240318 6160 18.91 20241115 2.01 N 360350 500 28 억 309015 N N 0 N 00 N
12 20250317 141214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 -10 5 -0.14 72631070 9849 69.79 7300 7440 7300 9580 5160 7370 7374.46 5.42 0 -871 7663 7516 7423 7276 7183 7470 7230 29 2210 500 4560 10 1 5704970 420 21.84 2.91 12 0.17 337.00 2530.00 40650 20240305 -81.89 6160 20241115 19.48 8540 -13.82 20250110 6740 9.20 20250221 27400 -73.14 20240318 6160 19.48 20241115 2.01 N 360350 500 28 억 309015 N N 0 N 00 N