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
305090/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
20250407,161019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8800,-1010,5,-10.30,1754583645,192259,53.47,9400,9780,8760,12750,6870,9810,9126.15,1.16,0,-44156,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1563,325.93,5.17,12,1.08,27.00,1703.00,16190,20240923,-45.65,6700,20240416,31.34,12760,-31.03,20250219,8300,6.02,20250403,16190,-45.65,20240923,6700,31.34,20240416,0.88,Y,305090,500,88 억,,206331,N,N,9748,N,00,N
20250407,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8830,-980,5,-9.99,1696779415,185694,51.65,9400,9780,8760,12750,6870,9810,9137.50,1.16,0,-42346,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1568,327.04,5.18,12,1.05,27.00,1703.00,16190,20240923,-45.46,6700,20240416,31.79,12760,-30.80,20250219,8300,6.39,20250403,16190,-45.46,20240923,6700,31.79,20240416,0.88,Y,305090,500,88 억,,206331,N,N,27982,N,00,N
20250407,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9040,-770,5,-7.85,1335280505,144786,40.27,9400,9780,8760,12750,6870,9810,9222.44,1.16,0,-45895,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1606,334.81,5.31,12,0.82,27.00,1703.00,16190,20240923,-44.16,6700,20240416,34.93,12760,-29.15,20250219,8300,8.92,20250403,16190,-44.16,20240923,6700,34.93,20240416,0.88,Y,305090,500,88 억,,206331,N,N,27982,N,00,N
20250407,131021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,-580,5,-5.91,748163095,79978,22.24,9400,9780,9200,12750,6870,9810,9354.61,1.16,0,-22130,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1639,341.85,5.42,12,0.45,27.00,1703.00,16190,20240923,-42.99,6700,20240416,37.76,12760,-27.66,20250219,8300,11.20,20250403,16190,-42.99,20240923,6700,37.76,20240416,0.88,Y,305090,500,88 억,,206331,N,N,27982,N,00,N
20250407,121020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9320,-490,5,-4.99,628765480,67082,18.66,9400,9780,9250,12750,6870,9810,9373.09,1.16,0,-16980,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1655,345.19,5.47,12,0.38,27.00,1703.00,16190,20240923,-42.43,6700,20240416,39.10,12760,-26.96,20250219,8300,12.29,20250403,16190,-42.43,20240923,6700,39.10,20240416,0.88,Y,305090,500,88 억,,206331,N,N,27982,N,00,N
20250407,111022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9330,-480,5,-4.89,572969220,61101,16.99,9400,9780,9250,12750,6870,9810,9377.41,1.16,0,-14413,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1657,345.56,5.48,12,0.34,27.00,1703.00,16190,20240923,-42.37,6700,20240416,39.25,12760,-26.88,20250219,8300,12.41,20250403,16190,-42.37,20240923,6700,39.25,20240416,0.88,Y,305090,500,88 억,,206331,N,N,27982,N,00,N
20250407,101021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9410,-400,5,-4.08,460144790,49013,13.63,9400,9780,9250,12750,6870,9810,9388.22,1.16,0,-7861,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1671,348.52,5.53,12,0.28,27.00,1703.00,16190,20240923,-41.88,6700,20240416,40.45,12760,-26.25,20250219,8300,13.37,20250403,16190,-41.88,20240923,6700,40.45,20240416,0.88,Y,305090,500,88 억,,206331,N,N,27982,N,00,N
20250407,091023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9650,-160,5,-1.63,125253870,13396,3.73,9400,9700,9250,12750,6870,9810,9350.09,1.16,0,-397,10516,10162,9636,9282,8756,10340,9460,89,2940,500,7060,10,1,17760921,1714,357.41,5.67,12,0.08,27.00,1703.00,16190,20240923,-40.40,6700,20240416,44.03,12760,-24.37,20250219,8300,16.27,20250403,16190,-40.40,20240923,6700,44.03,20240416,0.88,Y,305090,500,88 억,,206331,N,N,27982,N,00,N
20250404,161018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,410,2,4.36,3445696530,359552,106.05,9210,9990,9110,12220,6580,9400,9582.67,1.29,0,-23876,10266,9832,9066,8632,7866,10050,8850,89,2820,500,6760,10,1,17760921,1742,363.33,5.76,12,2.02,27.00,1703.00,16190,20240923,-39.41,6450,20240325,52.09,12760,-23.12,20250219,8300,18.19,20250403,16190,-39.41,20240923,6700,46.42,20240416,0.83,Y,305090,500,88 억,,229308,N,N,27982,N,00,N
20250404,151028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9730,330,2,3.51,3289456775,343618,101.35,9210,9990,9110,12220,6580,9400,9573.00,1.29,0,-18549,10266,9832,9066,8632,7866,10050,8850,89,2820,500,6760,10,1,17760921,1728,360.37,5.71,12,1.93,27.00,1703.00,16190,20240923,-39.90,6450,20240325,50.85,12760,-23.75,20250219,8300,17.23,20250403,16190,-39.90,20240923,6700,45.22,20240416,0.83,Y,305090,500,88 억,,229308,N,N,4471,N,00,N
20250404,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9260,-140,5,-1.49,2298457655,240002,70.79,9210,9990,9110,12220,6580,9400,9576.83,1.29,0,-7115,10266,9832,9066,8632,7866,10050,8850,89,2820,500,6760,10,1,17760921,1645,342.96,5.44,12,1.35,27.00,1703.00,16190,20240923,-42.80,6450,20240325,43.57,12760,-27.43,20250219,8300,11.57,20250403,16190,-42.80,20240923,6700,38.21,20240416,0.83,Y,305090,500,88 억,,229308,N,N,4471,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 161019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8800 -1010 5 -10.30 1754583645 192259 53.47 9400 9780 8760 12750 6870 9810 9126.15 1.16 0 -44156 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1563 325.93 5.17 12 1.08 27.00 1703.00 16190 20240923 -45.65 6700 20240416 31.34 12760 -31.03 20250219 8300 6.02 20250403 16190 -45.65 20240923 6700 31.34 20240416 0.88 Y 305090 500 88 억 206331 N N 9748 N 00 N
3 20250407 151025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8830 -980 5 -9.99 1696779415 185694 51.65 9400 9780 8760 12750 6870 9810 9137.50 1.16 0 -42346 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1568 327.04 5.18 12 1.05 27.00 1703.00 16190 20240923 -45.46 6700 20240416 31.79 12760 -30.80 20250219 8300 6.39 20250403 16190 -45.46 20240923 6700 31.79 20240416 0.88 Y 305090 500 88 억 206331 N N 27982 N 00 N
4 20250407 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9040 -770 5 -7.85 1335280505 144786 40.27 9400 9780 8760 12750 6870 9810 9222.44 1.16 0 -45895 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1606 334.81 5.31 12 0.82 27.00 1703.00 16190 20240923 -44.16 6700 20240416 34.93 12760 -29.15 20250219 8300 8.92 20250403 16190 -44.16 20240923 6700 34.93 20240416 0.88 Y 305090 500 88 억 206331 N N 27982 N 00 N
5 20250407 131021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9230 -580 5 -5.91 748163095 79978 22.24 9400 9780 9200 12750 6870 9810 9354.61 1.16 0 -22130 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1639 341.85 5.42 12 0.45 27.00 1703.00 16190 20240923 -42.99 6700 20240416 37.76 12760 -27.66 20250219 8300 11.20 20250403 16190 -42.99 20240923 6700 37.76 20240416 0.88 Y 305090 500 88 억 206331 N N 27982 N 00 N
6 20250407 121020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9320 -490 5 -4.99 628765480 67082 18.66 9400 9780 9250 12750 6870 9810 9373.09 1.16 0 -16980 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1655 345.19 5.47 12 0.38 27.00 1703.00 16190 20240923 -42.43 6700 20240416 39.10 12760 -26.96 20250219 8300 12.29 20250403 16190 -42.43 20240923 6700 39.10 20240416 0.88 Y 305090 500 88 억 206331 N N 27982 N 00 N
7 20250407 111022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9330 -480 5 -4.89 572969220 61101 16.99 9400 9780 9250 12750 6870 9810 9377.41 1.16 0 -14413 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1657 345.56 5.48 12 0.34 27.00 1703.00 16190 20240923 -42.37 6700 20240416 39.25 12760 -26.88 20250219 8300 12.41 20250403 16190 -42.37 20240923 6700 39.25 20240416 0.88 Y 305090 500 88 억 206331 N N 27982 N 00 N
8 20250407 101021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9410 -400 5 -4.08 460144790 49013 13.63 9400 9780 9250 12750 6870 9810 9388.22 1.16 0 -7861 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1671 348.52 5.53 12 0.28 27.00 1703.00 16190 20240923 -41.88 6700 20240416 40.45 12760 -26.25 20250219 8300 13.37 20250403 16190 -41.88 20240923 6700 40.45 20240416 0.88 Y 305090 500 88 억 206331 N N 27982 N 00 N
9 20250407 091023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9650 -160 5 -1.63 125253870 13396 3.73 9400 9700 9250 12750 6870 9810 9350.09 1.16 0 -397 10516 10162 9636 9282 8756 10340 9460 89 2940 500 7060 10 1 17760921 1714 357.41 5.67 12 0.08 27.00 1703.00 16190 20240923 -40.40 6700 20240416 44.03 12760 -24.37 20250219 8300 16.27 20250403 16190 -40.40 20240923 6700 44.03 20240416 0.88 Y 305090 500 88 억 206331 N N 27982 N 00 N
10 20250404 161018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9810 410 2 4.36 3445696530 359552 106.05 9210 9990 9110 12220 6580 9400 9582.67 1.29 0 -23876 10266 9832 9066 8632 7866 10050 8850 89 2820 500 6760 10 1 17760921 1742 363.33 5.76 12 2.02 27.00 1703.00 16190 20240923 -39.41 6450 20240325 52.09 12760 -23.12 20250219 8300 18.19 20250403 16190 -39.41 20240923 6700 46.42 20240416 0.83 Y 305090 500 88 억 229308 N N 27982 N 00 N
11 20250404 151028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9730 330 2 3.51 3289456775 343618 101.35 9210 9990 9110 12220 6580 9400 9573.00 1.29 0 -18549 10266 9832 9066 8632 7866 10050 8850 89 2820 500 6760 10 1 17760921 1728 360.37 5.71 12 1.93 27.00 1703.00 16190 20240923 -39.90 6450 20240325 50.85 12760 -23.75 20250219 8300 17.23 20250403 16190 -39.90 20240923 6700 45.22 20240416 0.83 Y 305090 500 88 억 229308 N N 4471 N 00 N
12 20250404 141031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9260 -140 5 -1.49 2298457655 240002 70.79 9210 9990 9110 12220 6580 9400 9576.83 1.29 0 -7115 10266 9832 9066 8632 7866 10050 8850 89 2820 500 6760 10 1 17760921 1645 342.96 5.44 12 1.35 27.00 1703.00 16190 20240923 -42.80 6450 20240325 43.57 12760 -27.43 20250219 8300 11.57 20250403 16190 -42.80 20240923 6700 38.21 20240416 0.83 Y 305090 500 88 억 229308 N N 4471 N 00 N