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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,-150,5,-1.97,404570415,53255,43.24,7610,7800,7390,9890,5330,7610,7597.16,5.35,0,2963,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,426,22.14,2.95,12,0.93,337.00,2530.00,40650,20240305,-81.65,6160,20241115,21.10,8540,-12.65,20250110,6740,10.68,20250221,30600,-75.62,20240314,6160,21.10,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
20250313,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,-150,5,-1.97,354712565,46555,37.80,7610,7800,7390,9890,5330,7610,7619.22,5.35,0,3144,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,426,22.14,2.95,12,0.82,337.00,2530.00,40650,20240305,-81.65,6160,20241115,21.10,8540,-12.65,20250110,6740,10.68,20250221,30600,-75.62,20240314,6160,21.10,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
20250313,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-170,5,-2.23,323981595,42435,34.46,7610,7800,7390,9890,5330,7610,7634.77,5.35,0,3859,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,424,22.08,2.94,12,0.74,337.00,2530.00,40650,20240305,-81.70,6160,20241115,20.78,8540,-12.88,20250110,6740,10.39,20250221,30600,-75.69,20240314,6160,20.78,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
20250313,131201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-220,5,-2.89,305399375,39928,32.42,7610,7800,7390,9890,5330,7610,7648.75,5.35,0,3447,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,422,21.93,2.92,12,0.70,337.00,2530.00,40650,20240305,-81.82,6160,20241115,19.97,8540,-13.47,20250110,6740,9.64,20250221,30600,-75.85,20240314,6160,19.97,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
20250313,121201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-10,5,-0.13,246657365,32059,26.03,7610,7800,7530,9890,5330,7610,7693.86,5.35,0,3037,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,434,22.55,3.00,12,0.56,337.00,2530.00,40650,20240305,-81.30,6160,20241115,23.38,8540,-11.01,20250110,6740,12.76,20250221,30600,-75.16,20240314,6160,23.38,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
20250313,111204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7590,-20,5,-0.26,236848565,30764,24.98,7610,7800,7590,9890,5330,7610,7698.89,5.35,0,3341,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,433,22.52,3.00,12,0.54,337.00,2530.00,40650,20240305,-81.33,6160,20241115,23.21,8540,-11.12,20250110,6740,12.61,20250221,30600,-75.20,20240314,6160,23.21,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
20250313,101201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,20,2,0.26,208872160,27087,22.00,7610,7800,7610,9890,5330,7610,7711.16,5.35,0,3240,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,435,22.64,3.02,12,0.47,337.00,2530.00,40650,20240305,-81.23,6160,20241115,23.86,8540,-10.66,20250110,6740,13.20,20250221,30600,-75.07,20240314,6160,23.86,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
20250313,091204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,180,2,2.37,63654030,8267,6.71,7610,7800,7610,9890,5330,7610,7699.77,5.35,0,-525,8376,7992,7736,7352,7096,7865,7225,29,2280,500,4710,10,1,5704970,444,23.12,3.08,12,0.14,337.00,2530.00,40650,20240305,-80.84,6160,20241115,26.46,8540,-8.78,20250110,6740,15.58,20250221,30600,-74.54,20240314,6160,26.46,20241115,1.97,N,360350,500,28 억,,305367,N,N,0,N,00,N
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
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 20250313 161201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7460 -150 5 -1.97 404570415 53255 43.24 7610 7800 7390 9890 5330 7610 7597.16 5.35 0 2963 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 426 22.14 2.95 12 0.93 337.00 2530.00 40650 20240305 -81.65 6160 20241115 21.10 8540 -12.65 20250110 6740 10.68 20250221 30600 -75.62 20240314 6160 21.10 20241115 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
3 20250313 151201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7460 -150 5 -1.97 354712565 46555 37.80 7610 7800 7390 9890 5330 7610 7619.22 5.35 0 3144 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 426 22.14 2.95 12 0.82 337.00 2530.00 40650 20240305 -81.65 6160 20241115 21.10 8540 -12.65 20250110 6740 10.68 20250221 30600 -75.62 20240314 6160 21.10 20241115 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
4 20250313 141202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 -170 5 -2.23 323981595 42435 34.46 7610 7800 7390 9890 5330 7610 7634.77 5.35 0 3859 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 424 22.08 2.94 12 0.74 337.00 2530.00 40650 20240305 -81.70 6160 20241115 20.78 8540 -12.88 20250110 6740 10.39 20250221 30600 -75.69 20240314 6160 20.78 20241115 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
5 20250313 131201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -220 5 -2.89 305399375 39928 32.42 7610 7800 7390 9890 5330 7610 7648.75 5.35 0 3447 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 422 21.93 2.92 12 0.70 337.00 2530.00 40650 20240305 -81.82 6160 20241115 19.97 8540 -13.47 20250110 6740 9.64 20250221 30600 -75.85 20240314 6160 19.97 20241115 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
6 20250313 121201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 -10 5 -0.13 246657365 32059 26.03 7610 7800 7530 9890 5330 7610 7693.86 5.35 0 3037 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 434 22.55 3.00 12 0.56 337.00 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 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
7 20250313 111204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7590 -20 5 -0.26 236848565 30764 24.98 7610 7800 7590 9890 5330 7610 7698.89 5.35 0 3341 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 433 22.52 3.00 12 0.54 337.00 2530.00 40650 20240305 -81.33 6160 20241115 23.21 8540 -11.12 20250110 6740 12.61 20250221 30600 -75.20 20240314 6160 23.21 20241115 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
8 20250313 101201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7630 20 2 0.26 208872160 27087 22.00 7610 7800 7610 9890 5330 7610 7711.16 5.35 0 3240 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 435 22.64 3.02 12 0.47 337.00 2530.00 40650 20240305 -81.23 6160 20241115 23.86 8540 -10.66 20250110 6740 13.20 20250221 30600 -75.07 20240314 6160 23.86 20241115 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
9 20250313 091204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7790 180 2 2.37 63654030 8267 6.71 7610 7800 7610 9890 5330 7610 7699.77 5.35 0 -525 8376 7992 7736 7352 7096 7865 7225 29 2280 500 4710 10 1 5704970 444 23.12 3.08 12 0.14 337.00 2530.00 40650 20240305 -80.84 6160 20241115 26.46 8540 -8.78 20250110 6740 15.58 20250221 30600 -74.54 20240314 6160 26.46 20241115 1.97 N 360350 500 28 억 305367 N N 0 N 00 N
10 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
11 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
12 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