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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,-65,5,-2.07,51761223,16853,90.95,3140,3140,3040,4080,2200,3140,3071.34,1.07,0,-355,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,396,16.18,1.51,12,0.13,190.00,2035.00,3590,20240709,-14.35,2430,20241209,26.54,3550,-13.38,20250226,2700,13.89,20250124,3590,-14.35,20240709,2430,26.54,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250411,151050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3085,-55,5,-1.75,51164508,16659,89.90,3140,3140,3040,4080,2200,3140,3071.28,1.07,0,-346,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,397,16.24,1.52,12,0.13,190.00,2035.00,3590,20240709,-14.07,2430,20241209,26.95,3550,-13.10,20250226,2700,14.26,20250124,3590,-14.07,20240709,2430,26.95,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250411,141048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-45,5,-1.43,47594773,15509,83.70,3140,3140,3040,4080,2200,3140,3068.85,1.07,0,-294,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,399,16.29,1.52,12,0.12,190.00,2035.00,3590,20240709,-13.79,2430,20241209,27.37,3550,-12.82,20250226,2700,14.63,20250124,3590,-13.79,20240709,2430,27.37,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250411,131050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-45,5,-1.43,42747705,13939,75.22,3140,3140,3040,4080,2200,3140,3066.77,1.07,0,-178,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,399,16.29,1.52,12,0.11,190.00,2035.00,3590,20240709,-13.79,2430,20241209,27.37,3550,-12.82,20250226,2700,14.63,20250124,3590,-13.79,20240709,2430,27.37,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250411,121051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,-70,5,-2.23,38175280,12455,67.22,3140,3140,3040,4080,2200,3140,3065.06,1.07,0,-21,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,395,16.16,1.51,12,0.10,190.00,2035.00,3590,20240709,-14.48,2430,20241209,26.34,3550,-13.52,20250226,2700,13.70,20250124,3590,-14.48,20240709,2430,26.34,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250411,111050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,-60,5,-1.91,33189840,10824,58.41,3140,3140,3040,4080,2200,3140,3066.32,1.07,0,-20,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,397,16.21,1.51,12,0.08,190.00,2035.00,3590,20240709,-14.21,2430,20241209,26.75,3550,-13.24,20250226,2700,14.07,20250124,3590,-14.21,20240709,2430,26.75,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250411,101053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,-35,5,-1.11,20617880,6727,36.30,3140,3140,3040,4080,2200,3140,3064.94,1.07,0,-483,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,400,16.34,1.53,12,0.05,190.00,2035.00,3590,20240709,-13.51,2430,20241209,27.78,3550,-12.54,20250226,2700,15.00,20250124,3590,-13.51,20240709,2430,27.78,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250411,091056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3095,-45,5,-1.43,2881640,924,4.99,3140,3140,3095,4080,2200,3140,3118.66,1.07,0,-294,3246,3192,3096,3042,2946,3220,3070,64,940,500,2260,5,1,12877215,399,16.29,1.52,12,0.01,190.00,2035.00,3590,20240709,-13.79,2430,20241209,27.37,3550,-12.82,20250226,2700,14.63,20250124,3590,-13.79,20240709,2430,27.37,20241209,0.16,Y,303360,500,64 억,,138351,N,N,0,N,00,N
20250410,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3140,170,2,5.72,57055042,18530,98.82,3000,3150,3000,3860,2080,2970,3079.06,1.07,0,319,3163,3066,2983,2886,2803,3025,2845,64,890,500,2130,5,1,12877215,404,16.53,1.54,12,0.14,190.00,2035.00,3590,20240709,-12.53,2430,20241209,29.22,3550,-11.55,20250226,2700,16.30,20250124,3590,-12.53,20240709,2430,29.22,20241209,0.17,Y,303360,500,64 억,,138032,N,N,0,N,00,N
20250410,151049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,165,2,5.56,55646577,18078,96.41,3000,3150,3000,3860,2080,2970,3078.14,1.07,0,321,3163,3066,2983,2886,2803,3025,2845,64,890,500,2130,5,1,12877215,404,16.50,1.54,12,0.14,190.00,2035.00,3590,20240709,-12.67,2430,20241209,29.01,3550,-11.69,20250226,2700,16.11,20250124,3590,-12.67,20240709,2430,29.01,20241209,0.17,Y,303360,500,64 억,,138032,N,N,0,N,00,N
20250410,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,155,2,5.22,53688882,17451,93.06,3000,3150,3000,3860,2080,2970,3076.55,1.07,0,556,3163,3066,2983,2886,2803,3025,2845,64,890,500,2130,5,1,12877215,402,16.45,1.54,12,0.14,190.00,2035.00,3590,20240709,-12.95,2430,20241209,28.60,3550,-11.97,20250226,2700,15.74,20250124,3590,-12.95,20240709,2430,28.60,20241209,0.17,Y,303360,500,64 억,,138032,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 20250411 161040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3075 -65 5 -2.07 51761223 16853 90.95 3140 3140 3040 4080 2200 3140 3071.34 1.07 0 -355 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 396 16.18 1.51 12 0.13 190.00 2035.00 3590 20240709 -14.35 2430 20241209 26.54 3550 -13.38 20250226 2700 13.89 20250124 3590 -14.35 20240709 2430 26.54 20241209 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
3 20250411 151050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3085 -55 5 -1.75 51164508 16659 89.90 3140 3140 3040 4080 2200 3140 3071.28 1.07 0 -346 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 397 16.24 1.52 12 0.13 190.00 2035.00 3590 20240709 -14.07 2430 20241209 26.95 3550 -13.10 20250226 2700 14.26 20250124 3590 -14.07 20240709 2430 26.95 20241209 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
4 20250411 141048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3095 -45 5 -1.43 47594773 15509 83.70 3140 3140 3040 4080 2200 3140 3068.85 1.07 0 -294 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 399 16.29 1.52 12 0.12 190.00 2035.00 3590 20240709 -13.79 2430 20241209 27.37 3550 -12.82 20250226 2700 14.63 20250124 3590 -13.79 20240709 2430 27.37 20241209 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
5 20250411 131050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3095 -45 5 -1.43 42747705 13939 75.22 3140 3140 3040 4080 2200 3140 3066.77 1.07 0 -178 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 399 16.29 1.52 12 0.11 190.00 2035.00 3590 20240709 -13.79 2430 20241209 27.37 3550 -12.82 20250226 2700 14.63 20250124 3590 -13.79 20240709 2430 27.37 20241209 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
6 20250411 121051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3070 -70 5 -2.23 38175280 12455 67.22 3140 3140 3040 4080 2200 3140 3065.06 1.07 0 -21 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 395 16.16 1.51 12 0.10 190.00 2035.00 3590 20240709 -14.48 2430 20241209 26.34 3550 -13.52 20250226 2700 13.70 20250124 3590 -14.48 20240709 2430 26.34 20241209 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
7 20250411 111050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3080 -60 5 -1.91 33189840 10824 58.41 3140 3140 3040 4080 2200 3140 3066.32 1.07 0 -20 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 397 16.21 1.51 12 0.08 190.00 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 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
8 20250411 101053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3105 -35 5 -1.11 20617880 6727 36.30 3140 3140 3040 4080 2200 3140 3064.94 1.07 0 -483 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 400 16.34 1.53 12 0.05 190.00 2035.00 3590 20240709 -13.51 2430 20241209 27.78 3550 -12.54 20250226 2700 15.00 20250124 3590 -13.51 20240709 2430 27.78 20241209 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
9 20250411 091056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3095 -45 5 -1.43 2881640 924 4.99 3140 3140 3095 4080 2200 3140 3118.66 1.07 0 -294 3246 3192 3096 3042 2946 3220 3070 64 940 500 2260 5 1 12877215 399 16.29 1.52 12 0.01 190.00 2035.00 3590 20240709 -13.79 2430 20241209 27.37 3550 -12.82 20250226 2700 14.63 20250124 3590 -13.79 20240709 2430 27.37 20241209 0.16 Y 303360 500 64 억 138351 N N 0 N 00 N
10 20250410 161044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3140 170 2 5.72 57055042 18530 98.82 3000 3150 3000 3860 2080 2970 3079.06 1.07 0 319 3163 3066 2983 2886 2803 3025 2845 64 890 500 2130 5 1 12877215 404 16.53 1.54 12 0.14 190.00 2035.00 3590 20240709 -12.53 2430 20241209 29.22 3550 -11.55 20250226 2700 16.30 20250124 3590 -12.53 20240709 2430 29.22 20241209 0.17 Y 303360 500 64 억 138032 N N 0 N 00 N
11 20250410 151049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3135 165 2 5.56 55646577 18078 96.41 3000 3150 3000 3860 2080 2970 3078.14 1.07 0 321 3163 3066 2983 2886 2803 3025 2845 64 890 500 2130 5 1 12877215 404 16.50 1.54 12 0.14 190.00 2035.00 3590 20240709 -12.67 2430 20241209 29.01 3550 -11.69 20250226 2700 16.11 20250124 3590 -12.67 20240709 2430 29.01 20241209 0.17 Y 303360 500 64 억 138032 N N 0 N 00 N
12 20250410 141045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3125 155 2 5.22 53688882 17451 93.06 3000 3150 3000 3860 2080 2970 3076.55 1.07 0 556 3163 3066 2983 2886 2803 3025 2845 64 890 500 2130 5 1 12877215 402 16.45 1.54 12 0.14 190.00 2035.00 3590 20240709 -12.95 2430 20241209 28.60 3550 -11.97 20250226 2700 15.74 20250124 3590 -12.95 20240709 2430 28.60 20241209 0.17 Y 303360 500 64 억 138032 N N 0 N 00 N