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
360350/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
20250407,161101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-450,5,-6.50,267312760,41036,107.86,6910,6950,6420,8990,4850,6920,6514.10,4.72,0,-7482,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,369,36.15,1.59,12,0.72,179.00,4060.00,21450,20240328,-69.84,6160,20241115,5.03,8540,-24.24,20250110,6420,0.78,20250407,19390,-66.63,20240425,6160,5.03,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250407,151108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,-440,5,-6.36,254874750,39121,102.83,6910,6950,6420,8990,4850,6920,6515.04,4.72,0,-5682,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,370,36.20,1.60,12,0.69,179.00,4060.00,21450,20240328,-69.79,6160,20241115,5.19,8540,-24.12,20250110,6420,0.93,20250407,19390,-66.58,20240425,6160,5.19,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250407,141106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-420,5,-6.07,229977740,35276,92.72,6910,6950,6420,8990,4850,6920,6519.38,4.72,0,-3462,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,371,36.31,1.60,12,0.62,179.00,4060.00,21450,20240328,-69.70,6160,20241115,5.52,8540,-23.89,20250110,6420,1.25,20250407,19390,-66.48,20240425,6160,5.52,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250407,131104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,-470,5,-6.79,218621550,33536,88.15,6910,6950,6430,8990,4850,6920,6519.01,4.72,0,-2943,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,368,36.03,1.59,12,0.59,179.00,4060.00,21450,20240328,-69.93,6160,20241115,4.71,8540,-24.47,20250110,6430,0.31,20250407,19390,-66.74,20240425,6160,4.71,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250407,121100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,-490,5,-7.08,205927990,31565,82.97,6910,6950,6430,8990,4850,6920,6523.93,4.72,0,-1244,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,367,35.92,1.58,12,0.55,179.00,4060.00,21450,20240328,-70.02,6160,20241115,4.38,8540,-24.71,20250110,6430,0.00,20250407,19390,-66.84,20240425,6160,4.38,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250407,111104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-390,5,-5.64,144032590,21999,57.82,6910,6950,6440,8990,4850,6920,6547.23,4.72,0,-218,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,373,36.48,1.61,12,0.39,179.00,4060.00,21450,20240328,-69.56,6160,20241115,6.01,8540,-23.54,20250110,6440,1.40,20250407,19390,-66.32,20240425,6160,6.01,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250407,101104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-420,5,-6.07,103762320,15798,41.52,6910,6950,6500,8990,4850,6920,6568.07,4.72,0,-760,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,371,36.31,1.60,12,0.28,179.00,4060.00,21450,20240328,-69.70,6160,20241115,5.52,8540,-23.89,20250110,6500,0.00,20250407,19390,-66.48,20240425,6160,5.52,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250407,091105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-150,5,-2.17,8497330,1265,3.33,6910,6950,6510,8990,4850,6920,6717.26,4.72,0,247,8226,7572,7146,6492,6066,7900,6820,29,2070,500,4840,10,1,5704970,386,37.82,1.67,12,0.02,179.00,4060.00,21450,20240328,-68.44,6160,20241115,9.90,8540,-20.73,20250110,6510,3.99,20250407,19390,-65.09,20240425,6160,9.90,20241115,1.56,Y,360350,500,28 억,,269105,N,N,18,N,00,N
20250404,161100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,80,2,1.17,266693720,37873,226.57,6820,7800,6720,8890,4790,6840,7041.79,4.81,0,-5400,7133,6986,6783,6636,6433,6885,6535,29,2050,500,4780,10,1,5704970,395,38.66,1.70,12,0.66,179.00,4060.00,22500,20240325,-69.24,6160,20241115,12.34,8540,-18.97,20250110,6560,5.49,20250331,19390,-64.31,20240425,6160,12.34,20241115,1.56,Y,360350,500,28 억,,274491,N,N,18,N,00,N
20250404,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6910,70,2,1.02,260329350,36951,221.05,6820,7800,6720,8890,4790,6840,7045.26,4.81,0,-5365,7133,6986,6783,6636,6433,6885,6535,29,2050,500,4780,10,1,5704970,394,38.60,1.70,12,0.65,179.00,4060.00,22500,20240325,-69.29,6160,20241115,12.18,8540,-19.09,20250110,6560,5.34,20250331,19390,-64.36,20240425,6160,12.18,20241115,1.56,Y,360350,500,28 억,,274491,N,N,0,N,00,N
20250404,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-40,5,-0.58,249555470,35376,211.63,6820,7800,6720,8890,4790,6840,7054.37,4.81,0,-5468,7133,6986,6783,6636,6433,6885,6535,29,2050,500,4780,10,1,5704970,388,37.99,1.67,12,0.62,179.00,4060.00,22500,20240325,-69.78,6160,20241115,10.39,8540,-20.37,20250110,6560,3.66,20250331,19390,-64.93,20240425,6160,10.39,20241115,1.56,Y,360350,500,28 억,,274491,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 161101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 -450 5 -6.50 267312760 41036 107.86 6910 6950 6420 8990 4850 6920 6514.10 4.72 0 -7482 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 369 36.15 1.59 12 0.72 179.00 4060.00 21450 20240328 -69.84 6160 20241115 5.03 8540 -24.24 20250110 6420 0.78 20250407 19390 -66.63 20240425 6160 5.03 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
3 20250407 151108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6480 -440 5 -6.36 254874750 39121 102.83 6910 6950 6420 8990 4850 6920 6515.04 4.72 0 -5682 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 370 36.20 1.60 12 0.69 179.00 4060.00 21450 20240328 -69.79 6160 20241115 5.19 8540 -24.12 20250110 6420 0.93 20250407 19390 -66.58 20240425 6160 5.19 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
4 20250407 141106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6500 -420 5 -6.07 229977740 35276 92.72 6910 6950 6420 8990 4850 6920 6519.38 4.72 0 -3462 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 371 36.31 1.60 12 0.62 179.00 4060.00 21450 20240328 -69.70 6160 20241115 5.52 8540 -23.89 20250110 6420 1.25 20250407 19390 -66.48 20240425 6160 5.52 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
5 20250407 131104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 -470 5 -6.79 218621550 33536 88.15 6910 6950 6430 8990 4850 6920 6519.01 4.72 0 -2943 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 368 36.03 1.59 12 0.59 179.00 4060.00 21450 20240328 -69.93 6160 20241115 4.71 8540 -24.47 20250110 6430 0.31 20250407 19390 -66.74 20240425 6160 4.71 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
6 20250407 121100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6430 -490 5 -7.08 205927990 31565 82.97 6910 6950 6430 8990 4850 6920 6523.93 4.72 0 -1244 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 367 35.92 1.58 12 0.55 179.00 4060.00 21450 20240328 -70.02 6160 20241115 4.38 8540 -24.71 20250110 6430 0.00 20250407 19390 -66.84 20240425 6160 4.38 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
7 20250407 111104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 -390 5 -5.64 144032590 21999 57.82 6910 6950 6440 8990 4850 6920 6547.23 4.72 0 -218 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 373 36.48 1.61 12 0.39 179.00 4060.00 21450 20240328 -69.56 6160 20241115 6.01 8540 -23.54 20250110 6440 1.40 20250407 19390 -66.32 20240425 6160 6.01 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
8 20250407 101104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6500 -420 5 -6.07 103762320 15798 41.52 6910 6950 6500 8990 4850 6920 6568.07 4.72 0 -760 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 371 36.31 1.60 12 0.28 179.00 4060.00 21450 20240328 -69.70 6160 20241115 5.52 8540 -23.89 20250110 6500 0.00 20250407 19390 -66.48 20240425 6160 5.52 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
9 20250407 091105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6770 -150 5 -2.17 8497330 1265 3.33 6910 6950 6510 8990 4850 6920 6717.26 4.72 0 247 8226 7572 7146 6492 6066 7900 6820 29 2070 500 4840 10 1 5704970 386 37.82 1.67 12 0.02 179.00 4060.00 21450 20240328 -68.44 6160 20241115 9.90 8540 -20.73 20250110 6510 3.99 20250407 19390 -65.09 20240425 6160 9.90 20241115 1.56 Y 360350 500 28 억 269105 N N 18 N 00 N
10 20250404 161100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 80 2 1.17 266693720 37873 226.57 6820 7800 6720 8890 4790 6840 7041.79 4.81 0 -5400 7133 6986 6783 6636 6433 6885 6535 29 2050 500 4780 10 1 5704970 395 38.66 1.70 12 0.66 179.00 4060.00 22500 20240325 -69.24 6160 20241115 12.34 8540 -18.97 20250110 6560 5.49 20250331 19390 -64.31 20240425 6160 12.34 20241115 1.56 Y 360350 500 28 억 274491 N N 18 N 00 N
11 20250404 151111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6910 70 2 1.02 260329350 36951 221.05 6820 7800 6720 8890 4790 6840 7045.26 4.81 0 -5365 7133 6986 6783 6636 6433 6885 6535 29 2050 500 4780 10 1 5704970 394 38.60 1.70 12 0.65 179.00 4060.00 22500 20240325 -69.29 6160 20241115 12.18 8540 -19.09 20250110 6560 5.34 20250331 19390 -64.36 20240425 6160 12.18 20241115 1.56 Y 360350 500 28 억 274491 N N 0 N 00 N
12 20250404 141114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 -40 5 -0.58 249555470 35376 211.63 6820 7800 6720 8890 4790 6840 7054.37 4.81 0 -5468 7133 6986 6783 6636 6433 6885 6535 29 2050 500 4780 10 1 5704970 388 37.99 1.67 12 0.62 179.00 4060.00 22500 20240325 -69.78 6160 20241115 10.39 8540 -20.37 20250110 6560 3.66 20250331 19390 -64.93 20240425 6160 10.39 20241115 1.56 Y 360350 500 28 억 274491 N N 0 N 00 N