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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
303360/price/prices-20250401.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
20250407,161017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,-5,5,-0.17,74239580,25275,153.52,2950,3225,2885,3935,2125,3030,2937.27,1.06,0,-26,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,390,15.92,1.49,12,0.20,190.00,2035.00,3590,20240709,-15.74,2430,20241209,24.49,3550,-14.79,20250226,2700,12.04,20250124,3590,-15.74,20240709,2430,24.49,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250407,151024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2975,-55,5,-1.82,69057435,23543,143.00,2950,3225,2885,3935,2125,3030,2933.25,1.06,0,370,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,383,15.66,1.46,12,0.18,190.00,2035.00,3590,20240709,-17.13,2430,20241209,22.43,3550,-16.20,20250226,2700,10.19,20250124,3590,-17.13,20240709,2430,22.43,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250407,141021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2955,-75,5,-2.48,68844905,23471,142.56,2950,3225,2885,3935,2125,3030,2933.19,1.06,0,357,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,381,15.55,1.45,12,0.18,190.00,2035.00,3590,20240709,-17.69,2430,20241209,21.60,3550,-16.76,20250226,2700,9.44,20250124,3590,-17.69,20240709,2430,21.60,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250407,131019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2975,-55,5,-1.82,68608685,23391,142.07,2950,3225,2885,3935,2125,3030,2933.12,1.06,0,345,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,383,15.66,1.46,12,0.18,190.00,2035.00,3590,20240709,-17.13,2430,20241209,22.43,3550,-16.20,20250226,2700,10.19,20250124,3590,-17.13,20240709,2430,22.43,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250407,121018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2945,-85,5,-2.81,67810075,23121,140.43,2950,3225,2885,3935,2125,3030,2932.83,1.06,0,473,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,379,15.50,1.45,12,0.18,190.00,2035.00,3590,20240709,-17.97,2430,20241209,21.19,3550,-17.04,20250226,2700,9.07,20250124,3590,-17.97,20240709,2430,21.19,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250407,111020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2955,-75,5,-2.48,66315940,22612,137.34,2950,3225,2885,3935,2125,3030,2932.78,1.06,0,543,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,381,15.55,1.45,12,0.18,190.00,2035.00,3590,20240709,-17.69,2430,20241209,21.60,3550,-16.76,20250226,2700,9.44,20250124,3590,-17.69,20240709,2430,21.60,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250407,101020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2960,-70,5,-2.31,60494875,20638,125.35,2950,3225,2885,3935,2125,3030,2931.24,1.06,0,660,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,381,15.58,1.45,12,0.16,190.00,2035.00,3590,20240709,-17.55,2430,20241209,21.81,3550,-16.62,20250226,2700,9.63,20250124,3590,-17.55,20240709,2430,21.81,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250407,091021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3065,35,2,1.16,15898425,5367,32.60,2950,3225,2950,3935,2125,3030,2962.26,1.06,0,848,3216,3122,3076,2982,2936,3100,2960,64,905,500,2180,5,1,12877215,395,16.13,1.51,12,0.04,190.00,2035.00,3590,20240709,-14.62,2430,20241209,26.13,3550,-13.66,20250226,2700,13.52,20250124,3590,-14.62,20240709,2430,26.13,20241209,0.13,Y,303360,500,64 억,,136306,N,N,0,N,00,N
20250404,161016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,-145,5,-4.57,50515959,16464,120.18,3055,3170,3030,4125,2225,3175,3068.27,1.04,0,1848,3255,3215,3135,3095,3015,3235,3115,64,950,500,2280,5,1,12877215,390,15.95,1.49,12,0.13,190.00,2035.00,3590,20240709,-15.60,2430,20241209,24.69,3550,-14.65,20250226,2700,12.22,20250124,3590,-15.60,20240709,2430,24.69,20241209,0.13,Y,303360,500,64 억,,134458,N,N,0,N,00,N
20250404,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,-95,5,-2.99,49178689,16023,116.96,3055,3170,3030,4125,2225,3175,3069.26,1.04,0,2235,3255,3215,3135,3095,3015,3235,3115,64,950,500,2280,5,1,12877215,397,16.21,1.51,12,0.12,190.00,2035.00,3590,20240709,-14.21,2430,20241209,26.75,3550,-13.24,20250226,2700,14.07,20250124,3590,-14.21,20240709,2430,26.75,20241209,0.13,Y,303360,500,64 억,,134458,N,N,0,N,00,N
20250404,141029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-130,5,-4.09,46231324,15055,109.89,3055,3170,3030,4125,2225,3175,3070.83,1.04,0,1937,3255,3215,3135,3095,3015,3235,3115,64,950,500,2280,5,1,12877215,392,16.03,1.50,12,0.12,190.00,2035.00,3590,20240709,-15.18,2430,20241209,25.31,3550,-14.23,20250226,2700,12.78,20250124,3590,-15.18,20240709,2430,25.31,20241209,0.13,Y,303360,500,64 억,,134458,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 20250407 161017 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3025 -5 5 -0.17 74239580 25275 153.52 2950 3225 2885 3935 2125 3030 2937.27 1.06 0 -26 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 390 15.92 1.49 12 0.20 190.00 2035.00 3590 20240709 -15.74 2430 20241209 24.49 3550 -14.79 20250226 2700 12.04 20250124 3590 -15.74 20240709 2430 24.49 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
3 20250407 151024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2975 -55 5 -1.82 69057435 23543 143.00 2950 3225 2885 3935 2125 3030 2933.25 1.06 0 370 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 383 15.66 1.46 12 0.18 190.00 2035.00 3590 20240709 -17.13 2430 20241209 22.43 3550 -16.20 20250226 2700 10.19 20250124 3590 -17.13 20240709 2430 22.43 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
4 20250407 141021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2955 -75 5 -2.48 68844905 23471 142.56 2950 3225 2885 3935 2125 3030 2933.19 1.06 0 357 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 381 15.55 1.45 12 0.18 190.00 2035.00 3590 20240709 -17.69 2430 20241209 21.60 3550 -16.76 20250226 2700 9.44 20250124 3590 -17.69 20240709 2430 21.60 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
5 20250407 131019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2975 -55 5 -1.82 68608685 23391 142.07 2950 3225 2885 3935 2125 3030 2933.12 1.06 0 345 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 383 15.66 1.46 12 0.18 190.00 2035.00 3590 20240709 -17.13 2430 20241209 22.43 3550 -16.20 20250226 2700 10.19 20250124 3590 -17.13 20240709 2430 22.43 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
6 20250407 121018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2945 -85 5 -2.81 67810075 23121 140.43 2950 3225 2885 3935 2125 3030 2932.83 1.06 0 473 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 379 15.50 1.45 12 0.18 190.00 2035.00 3590 20240709 -17.97 2430 20241209 21.19 3550 -17.04 20250226 2700 9.07 20250124 3590 -17.97 20240709 2430 21.19 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
7 20250407 111020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2955 -75 5 -2.48 66315940 22612 137.34 2950 3225 2885 3935 2125 3030 2932.78 1.06 0 543 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 381 15.55 1.45 12 0.18 190.00 2035.00 3590 20240709 -17.69 2430 20241209 21.60 3550 -16.76 20250226 2700 9.44 20250124 3590 -17.69 20240709 2430 21.60 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
8 20250407 101020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2960 -70 5 -2.31 60494875 20638 125.35 2950 3225 2885 3935 2125 3030 2931.24 1.06 0 660 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 381 15.58 1.45 12 0.16 190.00 2035.00 3590 20240709 -17.55 2430 20241209 21.81 3550 -16.62 20250226 2700 9.63 20250124 3590 -17.55 20240709 2430 21.81 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
9 20250407 091021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3065 35 2 1.16 15898425 5367 32.60 2950 3225 2950 3935 2125 3030 2962.26 1.06 0 848 3216 3122 3076 2982 2936 3100 2960 64 905 500 2180 5 1 12877215 395 16.13 1.51 12 0.04 190.00 2035.00 3590 20240709 -14.62 2430 20241209 26.13 3550 -13.66 20250226 2700 13.52 20250124 3590 -14.62 20240709 2430 26.13 20241209 0.13 Y 303360 500 64 억 136306 N N 0 N 00 N
10 20250404 161016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3030 -145 5 -4.57 50515959 16464 120.18 3055 3170 3030 4125 2225 3175 3068.27 1.04 0 1848 3255 3215 3135 3095 3015 3235 3115 64 950 500 2280 5 1 12877215 390 15.95 1.49 12 0.13 190.00 2035.00 3590 20240709 -15.60 2430 20241209 24.69 3550 -14.65 20250226 2700 12.22 20250124 3590 -15.60 20240709 2430 24.69 20241209 0.13 Y 303360 500 64 억 134458 N N 0 N 00 N
11 20250404 151027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3080 -95 5 -2.99 49178689 16023 116.96 3055 3170 3030 4125 2225 3175 3069.26 1.04 0 2235 3255 3215 3135 3095 3015 3235 3115 64 950 500 2280 5 1 12877215 397 16.21 1.51 12 0.12 190.00 2035.00 3590 20240709 -14.21 2430 20241209 26.75 3550 -13.24 20250226 2700 14.07 20250124 3590 -14.21 20240709 2430 26.75 20241209 0.13 Y 303360 500 64 억 134458 N N 0 N 00 N
12 20250404 141029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3045 -130 5 -4.09 46231324 15055 109.89 3055 3170 3030 4125 2225 3175 3070.83 1.04 0 1937 3255 3215 3135 3095 3015 3235 3115 64 950 500 2280 5 1 12877215 392 16.03 1.50 12 0.12 190.00 2035.00 3590 20240709 -15.18 2430 20241209 25.31 3550 -14.23 20250226 2700 12.78 20250124 3590 -15.18 20240709 2430 25.31 20241209 0.13 Y 303360 500 64 억 134458 N N 0 N 00 N