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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-10,5,-0.14,221946430,30161,153.51,7330,7440,7280,9560,5160,7360,7358.72,5.31,0,-4689,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,419,21.81,2.91,12,0.53,337.00,2530.00,31750,20240311,-76.85,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,24850,-70.42,20240321,6160,19.32,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250321,151225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,10,2,0.14,215816180,29326,149.26,7330,7440,7280,9560,5160,7360,7359.21,5.31,0,-4186,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,420,21.87,2.91,12,0.51,337.00,2530.00,31750,20240311,-76.79,6160,20241115,19.64,8540,-13.70,20250110,6740,9.35,20250221,24850,-70.34,20240321,6160,19.64,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250321,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-60,5,-0.82,186926710,25378,129.17,7330,7440,7280,9560,5160,7360,7365.70,5.31,0,-2518,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,416,21.66,2.89,12,0.44,337.00,2530.00,31750,20240311,-77.01,6160,20241115,18.51,8540,-14.52,20250110,6740,8.31,20250221,24850,-70.62,20240321,6160,18.51,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250321,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,10,2,0.14,122940530,16650,84.75,7330,7440,7320,9560,5160,7360,7383.82,5.31,0,-1013,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,420,21.87,2.91,12,0.29,337.00,2530.00,31750,20240311,-76.79,6160,20241115,19.64,8540,-13.70,20250110,6740,9.35,20250221,24850,-70.34,20240321,6160,19.64,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250321,121227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,50,2,0.68,115988600,15708,79.95,7330,7440,7320,9560,5160,7360,7384.05,5.31,0,-612,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,423,21.99,2.93,12,0.28,337.00,2530.00,31750,20240311,-76.66,6160,20241115,20.29,8540,-13.23,20250110,6740,9.94,20250221,24850,-70.18,20240321,6160,20.29,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250321,111227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,10,2,0.14,61162930,8303,42.26,7330,7410,7320,9560,5160,7360,7366.37,5.31,0,-1598,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,420,21.87,2.91,12,0.15,337.00,2530.00,31750,20240311,-76.79,6160,20241115,19.64,8540,-13.70,20250110,6740,9.35,20250221,24850,-70.34,20240321,6160,19.64,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250321,101228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-30,5,-0.41,52231225,7088,36.08,7330,7410,7320,9560,5160,7360,7368.97,5.31,0,-1566,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,418,21.75,2.90,12,0.12,337.00,2530.00,31750,20240311,-76.91,6160,20241115,18.99,8540,-14.17,20250110,6740,8.75,20250221,24850,-70.50,20240321,6160,18.99,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250321,091235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-10,5,-0.14,2004080,273,1.39,7330,7360,7320,9560,5160,7360,7340.95,5.31,0,-11,7446,7402,7356,7312,7266,7425,7335,29,2200,500,4560,10,1,5704970,419,21.81,2.91,12,0.00,337.00,2530.00,31750,20240311,-76.85,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,24850,-70.42,20240321,6160,19.32,20241115,1.81,N,360350,500,28 억,,302772,N,N,0,N,00,N
20250320,161839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,10,2,0.14,144136860,19613,224.25,7310,7400,7310,9550,5150,7350,7349.04,5.34,0,-1740,7510,7430,7330,7250,7150,7470,7290,29,2200,500,4550,10,1,5704970,420,21.84,2.91,12,0.34,337.00,2530.00,34700,20240308,-78.79,6160,20241115,19.48,8540,-13.82,20250110,6740,9.20,20250221,26150,-71.85,20240320,6160,19.48,20241115,1.93,N,360350,500,28 억,,304512,N,N,0,N,00,N
20250320,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,0,3,0.00,129190010,17574,200.94,7310,7400,7310,9550,5150,7350,7351.20,5.34,0,-1626,7510,7430,7330,7250,7150,7470,7290,29,2200,500,4550,10,1,5704970,419,21.81,2.91,12,0.31,337.00,2530.00,34700,20240308,-78.82,6160,20241115,19.32,8540,-13.93,20250110,6740,9.05,20250221,26150,-71.89,20240320,6160,19.32,20241115,1.93,N,360350,500,28 억,,304512,N,N,0,N,00,N
20250320,141227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,20,2,0.27,98173140,13347,152.61,7310,7400,7310,9550,5150,7350,7355.45,5.34,0,-1168,7510,7430,7330,7250,7150,7470,7290,29,2200,500,4550,10,1,5704970,420,21.87,2.91,12,0.23,337.00,2530.00,34700,20240308,-78.76,6160,20241115,19.64,8540,-13.70,20250110,6740,9.35,20250221,26150,-71.82,20240320,6160,19.64,20241115,1.93,N,360350,500,28 억,,304512,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 20250321 161240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 -10 5 -0.14 221946430 30161 153.51 7330 7440 7280 9560 5160 7360 7358.72 5.31 0 -4689 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 419 21.81 2.91 12 0.53 337.00 2530.00 31750 20240311 -76.85 6160 20241115 19.32 8540 -13.93 20250110 6740 9.05 20250221 24850 -70.42 20240321 6160 19.32 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
3 20250321 151225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 10 2 0.14 215816180 29326 149.26 7330 7440 7280 9560 5160 7360 7359.21 5.31 0 -4186 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 420 21.87 2.91 12 0.51 337.00 2530.00 31750 20240311 -76.79 6160 20241115 19.64 8540 -13.70 20250110 6740 9.35 20250221 24850 -70.34 20240321 6160 19.64 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
4 20250321 141226 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7300 -60 5 -0.82 186926710 25378 129.17 7330 7440 7280 9560 5160 7360 7365.70 5.31 0 -2518 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 416 21.66 2.89 12 0.44 337.00 2530.00 31750 20240311 -77.01 6160 20241115 18.51 8540 -14.52 20250110 6740 8.31 20250221 24850 -70.62 20240321 6160 18.51 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
5 20250321 131227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 10 2 0.14 122940530 16650 84.75 7330 7440 7320 9560 5160 7360 7383.82 5.31 0 -1013 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 420 21.87 2.91 12 0.29 337.00 2530.00 31750 20240311 -76.79 6160 20241115 19.64 8540 -13.70 20250110 6740 9.35 20250221 24850 -70.34 20240321 6160 19.64 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
6 20250321 121227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7410 50 2 0.68 115988600 15708 79.95 7330 7440 7320 9560 5160 7360 7384.05 5.31 0 -612 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 423 21.99 2.93 12 0.28 337.00 2530.00 31750 20240311 -76.66 6160 20241115 20.29 8540 -13.23 20250110 6740 9.94 20250221 24850 -70.18 20240321 6160 20.29 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
7 20250321 111227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 10 2 0.14 61162930 8303 42.26 7330 7410 7320 9560 5160 7360 7366.37 5.31 0 -1598 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 420 21.87 2.91 12 0.15 337.00 2530.00 31750 20240311 -76.79 6160 20241115 19.64 8540 -13.70 20250110 6740 9.35 20250221 24850 -70.34 20240321 6160 19.64 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
8 20250321 101228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7330 -30 5 -0.41 52231225 7088 36.08 7330 7410 7320 9560 5160 7360 7368.97 5.31 0 -1566 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 418 21.75 2.90 12 0.12 337.00 2530.00 31750 20240311 -76.91 6160 20241115 18.99 8540 -14.17 20250110 6740 8.75 20250221 24850 -70.50 20240321 6160 18.99 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
9 20250321 091235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 -10 5 -0.14 2004080 273 1.39 7330 7360 7320 9560 5160 7360 7340.95 5.31 0 -11 7446 7402 7356 7312 7266 7425 7335 29 2200 500 4560 10 1 5704970 419 21.81 2.91 12 0.00 337.00 2530.00 31750 20240311 -76.85 6160 20241115 19.32 8540 -13.93 20250110 6740 9.05 20250221 24850 -70.42 20240321 6160 19.32 20241115 1.81 N 360350 500 28 억 302772 N N 0 N 00 N
10 20250320 161839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 10 2 0.14 144136860 19613 224.25 7310 7400 7310 9550 5150 7350 7349.04 5.34 0 -1740 7510 7430 7330 7250 7150 7470 7290 29 2200 500 4550 10 1 5704970 420 21.84 2.91 12 0.34 337.00 2530.00 34700 20240308 -78.79 6160 20241115 19.48 8540 -13.82 20250110 6740 9.20 20250221 26150 -71.85 20240320 6160 19.48 20241115 1.93 N 360350 500 28 억 304512 N N 0 N 00 N
11 20250320 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 0 3 0.00 129190010 17574 200.94 7310 7400 7310 9550 5150 7350 7351.20 5.34 0 -1626 7510 7430 7330 7250 7150 7470 7290 29 2200 500 4550 10 1 5704970 419 21.81 2.91 12 0.31 337.00 2530.00 34700 20240308 -78.82 6160 20241115 19.32 8540 -13.93 20250110 6740 9.05 20250221 26150 -71.89 20240320 6160 19.32 20241115 1.93 N 360350 500 28 억 304512 N N 0 N 00 N
12 20250320 141227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 20 2 0.27 98173140 13347 152.61 7310 7400 7310 9550 5150 7350 7355.45 5.34 0 -1168 7510 7430 7330 7250 7150 7470 7290 29 2200 500 4550 10 1 5704970 420 21.87 2.91 12 0.23 337.00 2530.00 34700 20240308 -78.76 6160 20241115 19.64 8540 -13.70 20250110 6740 9.35 20250221 26150 -71.82 20240320 6160 19.64 20241115 1.93 N 360350 500 28 억 304512 N N 0 N 00 N