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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,280,2,3.83,305359780,40970,169.48,7330,7600,7260,9510,5130,7320,7453.17,5.52,0,-48,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,434,22.55,3.00,12,0.72,337.00,2530.00,46400,20240223,-83.62,6160,20241115,23.38,8540,-11.01,20250110,6740,12.76,20250221,37950,-79.97,20240306,6160,23.38,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250306,151131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,220,2,3.01,237638530,32023,132.47,7330,7540,7260,9510,5130,7320,7420.87,5.52,0,-1459,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,430,22.37,2.98,12,0.56,337.00,2530.00,46400,20240223,-83.75,6160,20241115,22.40,8540,-11.71,20250110,6740,11.87,20250221,37950,-80.13,20240306,6160,22.40,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250306,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,40,2,0.55,142899130,19311,79.88,7330,7500,7260,9510,5130,7320,7399.88,5.52,0,-3811,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,420,21.84,2.91,12,0.34,337.00,2530.00,46400,20240223,-84.14,6160,20241115,19.48,8540,-13.82,20250110,6740,9.20,20250221,37950,-80.61,20240306,6160,19.48,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250306,131131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,100,2,1.37,133385050,18017,74.53,7330,7500,7260,9510,5130,7320,7403.29,5.52,0,-3769,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,423,22.02,2.93,12,0.32,337.00,2530.00,46400,20240223,-84.01,6160,20241115,20.45,8540,-13.11,20250110,6740,10.09,20250221,37950,-80.45,20240306,6160,20.45,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250306,121130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,110,2,1.50,125785710,16990,70.28,7330,7500,7260,9510,5130,7320,7403.51,5.52,0,-3121,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,424,22.05,2.94,12,0.30,337.00,2530.00,46400,20240223,-83.99,6160,20241115,20.62,8540,-13.00,20250110,6740,10.24,20250221,37950,-80.42,20240306,6160,20.62,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250306,111127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,170,2,2.32,91628180,12411,51.34,7330,7490,7260,9510,5130,7320,7382.82,5.52,0,-2925,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,427,22.23,2.96,12,0.22,337.00,2530.00,46400,20240223,-83.86,6160,20241115,21.59,8540,-12.30,20250110,6740,11.13,20250221,37950,-80.26,20240306,6160,21.59,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250306,101130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,70,2,0.96,49334520,6735,27.86,7330,7400,7260,9510,5130,7320,7325.10,5.52,0,-2982,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,422,21.93,2.92,12,0.12,337.00,2530.00,46400,20240223,-84.07,6160,20241115,19.97,8540,-13.47,20250110,6740,9.64,20250221,37950,-80.53,20240306,6160,19.97,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250306,091134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,-50,5,-0.68,5234560,718,2.97,7330,7330,7260,9510,5130,7320,7290.47,5.52,0,82,7480,7400,7270,7190,7060,7440,7230,29,2190,500,4530,10,1,5704970,415,21.57,2.87,12,0.01,337.00,2530.00,46400,20240223,-84.33,6160,20241115,18.02,8540,-14.87,20250110,6740,7.86,20250221,37950,-80.84,20240306,6160,18.02,20241115,1.91,N,360350,500,28 억,,315018,N,N,0,N,00,N
20250305,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,170,2,2.38,171998745,23762,161.04,7150,7350,7140,9290,5010,7150,7238.40,5.39,0,7503,7343,7246,7143,7046,6943,7195,6995,29,2140,500,4430,10,1,5704970,418,21.72,2.89,12,0.42,337.00,2530.00,46400,20240223,-84.22,6160,20241115,18.83,8540,-14.29,20250110,6740,8.61,20250221,40650,-81.99,20240305,6160,18.83,20241115,1.92,N,360350,500,28 억,,307737,N,N,0,N,00,N
20250305,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,120,2,1.68,131068885,18165,123.11,7150,7290,7140,9290,5010,7150,7215.46,5.39,0,5976,7343,7246,7143,7046,6943,7195,6995,29,2140,500,4430,10,1,5704970,415,21.57,2.87,12,0.32,337.00,2530.00,46400,20240223,-84.33,6160,20241115,18.02,8540,-14.87,20250110,6740,7.86,20250221,40650,-82.12,20240305,6160,18.02,20241115,1.92,N,360350,500,28 억,,307737,N,N,0,N,00,N
20250305,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,80,2,1.12,88441760,12295,83.33,7150,7270,7140,9290,5010,7150,7193.31,5.39,0,2997,7343,7246,7143,7046,6943,7195,6995,29,2140,500,4430,10,1,5704970,412,21.45,2.86,12,0.22,337.00,2530.00,46400,20240223,-84.42,6160,20241115,17.37,8540,-15.34,20250110,6740,7.27,20250221,40650,-82.21,20240305,6160,17.37,20241115,1.92,N,360350,500,28 억,,307737,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 20250306 161131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 280 2 3.83 305359780 40970 169.48 7330 7600 7260 9510 5130 7320 7453.17 5.52 0 -48 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 434 22.55 3.00 12 0.72 337.00 2530.00 46400 20240223 -83.62 6160 20241115 23.38 8540 -11.01 20250110 6740 12.76 20250221 37950 -79.97 20240306 6160 23.38 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
3 20250306 151131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7540 220 2 3.01 237638530 32023 132.47 7330 7540 7260 9510 5130 7320 7420.87 5.52 0 -1459 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 430 22.37 2.98 12 0.56 337.00 2530.00 46400 20240223 -83.75 6160 20241115 22.40 8540 -11.71 20250110 6740 11.87 20250221 37950 -80.13 20240306 6160 22.40 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
4 20250306 141131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 40 2 0.55 142899130 19311 79.88 7330 7500 7260 9510 5130 7320 7399.88 5.52 0 -3811 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 420 21.84 2.91 12 0.34 337.00 2530.00 46400 20240223 -84.14 6160 20241115 19.48 8540 -13.82 20250110 6740 9.20 20250221 37950 -80.61 20240306 6160 19.48 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
5 20250306 131131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 100 2 1.37 133385050 18017 74.53 7330 7500 7260 9510 5130 7320 7403.29 5.52 0 -3769 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 423 22.02 2.93 12 0.32 337.00 2530.00 46400 20240223 -84.01 6160 20241115 20.45 8540 -13.11 20250110 6740 10.09 20250221 37950 -80.45 20240306 6160 20.45 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
6 20250306 121130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7430 110 2 1.50 125785710 16990 70.28 7330 7500 7260 9510 5130 7320 7403.51 5.52 0 -3121 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 424 22.05 2.94 12 0.30 337.00 2530.00 46400 20240223 -83.99 6160 20241115 20.62 8540 -13.00 20250110 6740 10.24 20250221 37950 -80.42 20240306 6160 20.62 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
7 20250306 111127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7490 170 2 2.32 91628180 12411 51.34 7330 7490 7260 9510 5130 7320 7382.82 5.52 0 -2925 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 427 22.23 2.96 12 0.22 337.00 2530.00 46400 20240223 -83.86 6160 20241115 21.59 8540 -12.30 20250110 6740 11.13 20250221 37950 -80.26 20240306 6160 21.59 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
8 20250306 101130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 70 2 0.96 49334520 6735 27.86 7330 7400 7260 9510 5130 7320 7325.10 5.52 0 -2982 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 422 21.93 2.92 12 0.12 337.00 2530.00 46400 20240223 -84.07 6160 20241115 19.97 8540 -13.47 20250110 6740 9.64 20250221 37950 -80.53 20240306 6160 19.97 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
9 20250306 091134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7270 -50 5 -0.68 5234560 718 2.97 7330 7330 7260 9510 5130 7320 7290.47 5.52 0 82 7480 7400 7270 7190 7060 7440 7230 29 2190 500 4530 10 1 5704970 415 21.57 2.87 12 0.01 337.00 2530.00 46400 20240223 -84.33 6160 20241115 18.02 8540 -14.87 20250110 6740 7.86 20250221 37950 -80.84 20240306 6160 18.02 20241115 1.91 N 360350 500 28 억 315018 N N 0 N 00 N
10 20250305 161116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7320 170 2 2.38 171998745 23762 161.04 7150 7350 7140 9290 5010 7150 7238.40 5.39 0 7503 7343 7246 7143 7046 6943 7195 6995 29 2140 500 4430 10 1 5704970 418 21.72 2.89 12 0.42 337.00 2530.00 46400 20240223 -84.22 6160 20241115 18.83 8540 -14.29 20250110 6740 8.61 20250221 40650 -81.99 20240305 6160 18.83 20241115 1.92 N 360350 500 28 억 307737 N N 0 N 00 N
11 20250305 151122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7270 120 2 1.68 131068885 18165 123.11 7150 7290 7140 9290 5010 7150 7215.46 5.39 0 5976 7343 7246 7143 7046 6943 7195 6995 29 2140 500 4430 10 1 5704970 415 21.57 2.87 12 0.32 337.00 2530.00 46400 20240223 -84.33 6160 20241115 18.02 8540 -14.87 20250110 6740 7.86 20250221 40650 -82.12 20240305 6160 18.02 20241115 1.92 N 360350 500 28 억 307737 N N 0 N 00 N
12 20250305 141122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7230 80 2 1.12 88441760 12295 83.33 7150 7270 7140 9290 5010 7150 7193.31 5.39 0 2997 7343 7246 7143 7046 6943 7195 6995 29 2140 500 4430 10 1 5704970 412 21.45 2.86 12 0.22 337.00 2530.00 46400 20240223 -84.42 6160 20241115 17.37 8540 -15.34 20250110 6740 7.27 20250221 40650 -82.21 20240305 6160 17.37 20241115 1.92 N 360350 500 28 억 307737 N N 0 N 00 N