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
376930/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
20250407,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,155,2,5.22,17047899579,5445694,121.09,2965,3290,2830,3860,2080,2970,3130.58,8.42,0,-54623,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1155,-5.14,5.72,12,14.74,-608.00,546.00,3935,20241014,-20.58,1820,20240909,71.70,3750,-16.67,20250110,2455,27.29,20250331,3935,-20.58,20241014,1820,71.70,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,64602,N,00,N
20250407,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,155,2,5.22,16642290856,5316064,118.21,2965,3290,2830,3860,2080,2970,3130.61,8.42,0,-42071,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1155,-5.14,5.72,12,14.39,-608.00,546.00,3935,20241014,-20.58,1820,20240909,71.70,3750,-16.67,20250110,2455,27.29,20250331,3935,-20.58,20241014,1820,71.70,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,77864,N,00,N
20250407,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,180,2,6.06,15612203215,4982854,110.80,2965,3290,2830,3860,2080,2970,3133.23,8.42,0,-98649,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1164,-5.18,5.77,12,13.49,-608.00,546.00,3935,20241014,-19.95,1820,20240909,73.08,3750,-16.00,20250110,2455,28.31,20250331,3935,-19.95,20241014,1820,73.08,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,77864,N,00,N
20250407,131114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,240,2,8.08,14609260350,4664724,103.72,2965,3290,2830,3860,2080,2970,3131.91,8.42,0,-105000,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1186,-5.28,5.88,12,12.63,-608.00,546.00,3935,20241014,-18.42,1820,20240909,76.37,3750,-14.40,20250110,2455,30.75,20250331,3935,-18.42,20241014,1820,76.37,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,77864,N,00,N
20250407,121110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3142,172,2,5.79,12651842891,4052779,90.12,2965,3290,2830,3860,2080,2970,3121.82,8.42,0,-64813,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1161,-5.17,5.75,12,10.97,-608.00,546.00,3935,20241014,-20.15,1820,20240909,72.64,3750,-16.21,20250110,2455,27.98,20250331,3935,-20.15,20241014,1820,72.64,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,77864,N,00,N
20250407,111114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,125,2,4.21,11378981005,3645053,81.05,2965,3290,2830,3860,2080,2970,3121.82,8.42,0,-63652,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1144,-5.09,5.67,12,9.87,-608.00,546.00,3935,20241014,-21.35,1820,20240909,70.05,3750,-17.47,20250110,2455,26.07,20250331,3935,-21.35,20241014,1820,70.05,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,77864,N,00,N
20250407,101114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,200,2,6.73,6332688435,2066549,45.95,2965,3180,2830,3860,2080,2970,3064.44,8.42,0,-97964,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1171,-5.21,5.81,12,5.59,-608.00,546.00,3935,20241014,-19.44,1820,20240909,74.18,3750,-15.47,20250110,2455,29.12,20250331,3935,-19.44,20241014,1820,74.18,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,77864,N,00,N
20250407,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,100,2,3.37,1474508812,491555,10.93,2965,3075,2830,3860,2080,2970,2999.77,8.42,0,-27759,3320,3145,2885,2710,2450,3232,2797,185,890,500,1900,5,1,36947060,1134,-5.05,5.62,12,1.33,-608.00,546.00,3935,20241014,-21.98,1820,20240909,68.68,3750,-18.13,20250110,2455,25.05,20250331,3935,-21.98,20241014,1820,68.68,20240909,1.19,Y,376930,500,184 억,,3111985,N,N,77864,N,00,N
20250404,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2970,210,2,7.61,13051902430,4474285,466.80,2755,3060,2625,3585,1935,2760,2917.03,8.91,0,-187221,2950,2855,2730,2635,2510,2902,2682,185,825,500,1760,5,1,36947060,1097,-4.88,5.44,12,12.11,-608.00,546.00,3935,20241014,-24.52,1820,20240909,63.19,3750,-20.80,20250110,2455,20.98,20250331,3935,-24.52,20241014,1820,63.19,20240909,1.15,Y,376930,500,184 억,,3292004,N,N,77864,N,00,N
20250404,151121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2990,230,2,8.33,12649052245,4338692,452.65,2755,3060,2625,3585,1935,2760,2915.46,8.91,0,-206540,2950,2855,2730,2635,2510,2902,2682,185,825,500,1760,5,1,36947060,1105,-4.92,5.48,12,11.74,-608.00,546.00,3935,20241014,-24.02,1820,20240909,64.29,3750,-20.27,20250110,2455,21.79,20250331,3935,-24.02,20241014,1820,64.29,20240909,1.15,Y,376930,500,184 억,,3292004,N,N,47014,N,00,N
20250404,141124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,265,2,9.60,10675350333,3683511,384.30,2755,3035,2625,3585,1935,2760,2898.20,8.91,0,-164968,2950,2855,2730,2635,2510,2902,2682,185,825,500,1760,5,1,36947060,1118,-4.98,5.54,12,9.97,-608.00,546.00,3935,20241014,-23.13,1820,20240909,66.21,3750,-19.33,20250110,2455,23.22,20250331,3935,-23.13,20241014,1820,66.21,20240909,1.15,Y,376930,500,184 억,,3292004,N,N,47014,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 161111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3125 155 2 5.22 17047899579 5445694 121.09 2965 3290 2830 3860 2080 2970 3130.58 8.42 0 -54623 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1155 -5.14 5.72 12 14.74 -608.00 546.00 3935 20241014 -20.58 1820 20240909 71.70 3750 -16.67 20250110 2455 27.29 20250331 3935 -20.58 20241014 1820 71.70 20240909 1.19 Y 376930 500 184 억 3111985 N N 64602 N 00 N
3 20250407 151118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3125 155 2 5.22 16642290856 5316064 118.21 2965 3290 2830 3860 2080 2970 3130.61 8.42 0 -42071 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1155 -5.14 5.72 12 14.39 -608.00 546.00 3935 20241014 -20.58 1820 20240909 71.70 3750 -16.67 20250110 2455 27.29 20250331 3935 -20.58 20241014 1820 71.70 20240909 1.19 Y 376930 500 184 억 3111985 N N 77864 N 00 N
4 20250407 141116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 180 2 6.06 15612203215 4982854 110.80 2965 3290 2830 3860 2080 2970 3133.23 8.42 0 -98649 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1164 -5.18 5.77 12 13.49 -608.00 546.00 3935 20241014 -19.95 1820 20240909 73.08 3750 -16.00 20250110 2455 28.31 20250331 3935 -19.95 20241014 1820 73.08 20240909 1.19 Y 376930 500 184 억 3111985 N N 77864 N 00 N
5 20250407 131114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3210 240 2 8.08 14609260350 4664724 103.72 2965 3290 2830 3860 2080 2970 3131.91 8.42 0 -105000 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1186 -5.28 5.88 12 12.63 -608.00 546.00 3935 20241014 -18.42 1820 20240909 76.37 3750 -14.40 20250110 2455 30.75 20250331 3935 -18.42 20241014 1820 76.37 20240909 1.19 Y 376930 500 184 억 3111985 N N 77864 N 00 N
6 20250407 121110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3142 172 2 5.79 12651842891 4052779 90.12 2965 3290 2830 3860 2080 2970 3121.82 8.42 0 -64813 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1161 -5.17 5.75 12 10.97 -608.00 546.00 3935 20241014 -20.15 1820 20240909 72.64 3750 -16.21 20250110 2455 27.98 20250331 3935 -20.15 20241014 1820 72.64 20240909 1.19 Y 376930 500 184 억 3111985 N N 77864 N 00 N
7 20250407 111114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3095 125 2 4.21 11378981005 3645053 81.05 2965 3290 2830 3860 2080 2970 3121.82 8.42 0 -63652 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1144 -5.09 5.67 12 9.87 -608.00 546.00 3935 20241014 -21.35 1820 20240909 70.05 3750 -17.47 20250110 2455 26.07 20250331 3935 -21.35 20241014 1820 70.05 20240909 1.19 Y 376930 500 184 억 3111985 N N 77864 N 00 N
8 20250407 101114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 200 2 6.73 6332688435 2066549 45.95 2965 3180 2830 3860 2080 2970 3064.44 8.42 0 -97964 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1171 -5.21 5.81 12 5.59 -608.00 546.00 3935 20241014 -19.44 1820 20240909 74.18 3750 -15.47 20250110 2455 29.12 20250331 3935 -19.44 20241014 1820 74.18 20240909 1.19 Y 376930 500 184 억 3111985 N N 77864 N 00 N
9 20250407 091115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3070 100 2 3.37 1474508812 491555 10.93 2965 3075 2830 3860 2080 2970 2999.77 8.42 0 -27759 3320 3145 2885 2710 2450 3232 2797 185 890 500 1900 5 1 36947060 1134 -5.05 5.62 12 1.33 -608.00 546.00 3935 20241014 -21.98 1820 20240909 68.68 3750 -18.13 20250110 2455 25.05 20250331 3935 -21.98 20241014 1820 68.68 20240909 1.19 Y 376930 500 184 억 3111985 N N 77864 N 00 N
10 20250404 161110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2970 210 2 7.61 13051902430 4474285 466.80 2755 3060 2625 3585 1935 2760 2917.03 8.91 0 -187221 2950 2855 2730 2635 2510 2902 2682 185 825 500 1760 5 1 36947060 1097 -4.88 5.44 12 12.11 -608.00 546.00 3935 20241014 -24.52 1820 20240909 63.19 3750 -20.80 20250110 2455 20.98 20250331 3935 -24.52 20241014 1820 63.19 20240909 1.15 Y 376930 500 184 억 3292004 N N 77864 N 00 N
11 20250404 151121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2990 230 2 8.33 12649052245 4338692 452.65 2755 3060 2625 3585 1935 2760 2915.46 8.91 0 -206540 2950 2855 2730 2635 2510 2902 2682 185 825 500 1760 5 1 36947060 1105 -4.92 5.48 12 11.74 -608.00 546.00 3935 20241014 -24.02 1820 20240909 64.29 3750 -20.27 20250110 2455 21.79 20250331 3935 -24.02 20241014 1820 64.29 20240909 1.15 Y 376930 500 184 억 3292004 N N 47014 N 00 N
12 20250404 141124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3025 265 2 9.60 10675350333 3683511 384.30 2755 3035 2625 3585 1935 2760 2898.20 8.91 0 -164968 2950 2855 2730 2635 2510 2902 2682 185 825 500 1760 5 1 36947060 1118 -4.98 5.54 12 9.97 -608.00 546.00 3935 20241014 -23.13 1820 20240909 66.21 3750 -19.33 20250110 2455 23.22 20250331 3935 -23.13 20241014 1820 66.21 20240909 1.15 Y 376930 500 184 억 3292004 N N 47014 N 00 N