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
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
20250411,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2790,-75,5,-2.62,3065665449,1102134,96.72,2860,2885,2725,3720,2010,2865,2781.57,8.41,0,168311,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1031,-4.59,5.11,12,2.98,-608.00,546.00,3935,20241014,-29.10,1820,20240909,53.30,3750,-25.60,20250110,2455,13.65,20250331,3935,-29.10,20241014,1820,53.30,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,15323,N,00,N
20250411,151147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,-70,5,-2.44,3011685039,1082792,95.02,2860,2885,2725,3720,2010,2865,2781.41,8.41,0,175780,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1033,-4.60,5.12,12,2.93,-608.00,546.00,3935,20241014,-28.97,1820,20240909,53.57,3750,-25.47,20250110,2455,13.85,20250331,3935,-28.97,20241014,1820,53.57,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,13350,N,00,N
20250411,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,-70,5,-2.44,2789590619,1002817,88.00,2860,2885,2725,3720,2010,2865,2781.75,8.41,0,163015,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1033,-4.60,5.12,12,2.71,-608.00,546.00,3935,20241014,-28.97,1820,20240909,53.57,3750,-25.47,20250110,2455,13.85,20250331,3935,-28.97,20241014,1820,53.57,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,13350,N,00,N
20250411,131147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2805,-60,5,-2.09,2588876164,930970,81.70,2860,2885,2725,3720,2010,2865,2780.84,8.41,0,160263,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1036,-4.61,5.14,12,2.52,-608.00,546.00,3935,20241014,-28.72,1820,20240909,54.12,3750,-25.20,20250110,2455,14.26,20250331,3935,-28.72,20241014,1820,54.12,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,13350,N,00,N
20250411,121148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2800,-65,5,-2.27,2357633422,848444,74.46,2860,2885,2725,3720,2010,2865,2778.77,8.41,0,163647,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1035,-4.61,5.13,12,2.30,-608.00,546.00,3935,20241014,-28.84,1820,20240909,53.85,3750,-25.33,20250110,2455,14.05,20250331,3935,-28.84,20241014,1820,53.85,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,13350,N,00,N
20250411,111147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2800,-65,5,-2.27,2093029080,754147,66.18,2860,2885,2725,3720,2010,2865,2775.36,8.41,0,131715,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1035,-4.61,5.13,12,2.04,-608.00,546.00,3935,20241014,-28.84,1820,20240909,53.85,3750,-25.33,20250110,2455,14.05,20250331,3935,-28.84,20241014,1820,53.85,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,13350,N,00,N
20250411,101151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,-115,5,-4.01,1637180495,589459,51.73,2860,2885,2725,3720,2010,2865,2777.43,8.41,0,115623,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1016,-4.52,5.04,12,1.60,-608.00,546.00,3935,20241014,-30.11,1820,20240909,51.10,3750,-26.67,20250110,2455,12.02,20250331,3935,-30.11,20241014,1820,51.10,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,13350,N,00,N
20250411,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,-25,5,-0.87,316277145,111330,9.77,2860,2885,2820,3720,2010,2865,2840.90,8.41,0,31163,3065,2965,2910,2810,2755,2937,2782,185,855,500,1830,5,1,36947060,1049,-4.67,5.20,12,0.30,-608.00,546.00,3935,20241014,-27.83,1820,20240909,56.04,3750,-24.27,20250110,2455,15.68,20250331,3935,-27.83,20241014,1820,56.04,20240909,1.37,Y,376930,500,184 억,,3108427,N,N,13350,N,00,N
20250410,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2865,-45,5,-1.55,3294173594,1125830,89.08,2960,3010,2855,3780,2040,2910,2926.20,8.50,0,-34559,3170,3040,2920,2790,2670,2980,2730,185,870,500,1860,5,1,36947060,1059,-4.71,5.25,12,3.05,-608.00,546.00,3935,20241014,-27.19,1820,20240909,57.42,3750,-23.60,20250110,2455,16.70,20250331,3935,-27.19,20241014,1820,57.42,20240909,1.24,Y,376930,500,184 억,,3138821,N,N,13350,N,00,N
20250410,151147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,-15,5,-0.52,3127620474,1067766,84.49,2960,3010,2855,3780,2040,2910,2929.13,8.50,0,-33737,3170,3040,2920,2790,2670,2980,2730,185,870,500,1860,5,1,36947060,1070,-4.76,5.30,12,2.89,-608.00,546.00,3935,20241014,-26.43,1820,20240909,59.07,3750,-22.80,20250110,2455,17.92,20250331,3935,-26.43,20241014,1820,59.07,20240909,1.24,Y,376930,500,184 억,,3138821,N,N,14851,N,00,N
20250410,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2915,5,2,0.17,2610404121,888249,70.28,2960,3010,2855,3780,2040,2910,2938.82,8.50,0,-54635,3170,3040,2920,2790,2670,2980,2730,185,870,500,1860,5,1,36947060,1077,-4.79,5.34,12,2.40,-608.00,546.00,3935,20241014,-25.92,1820,20240909,60.16,3750,-22.27,20250110,2455,18.74,20250331,3935,-25.92,20241014,1820,60.16,20240909,1.24,Y,376930,500,184 억,,3138821,N,N,14851,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 161136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2790 -75 5 -2.62 3065665449 1102134 96.72 2860 2885 2725 3720 2010 2865 2781.57 8.41 0 168311 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1031 -4.59 5.11 12 2.98 -608.00 546.00 3935 20241014 -29.10 1820 20240909 53.30 3750 -25.60 20250110 2455 13.65 20250331 3935 -29.10 20241014 1820 53.30 20240909 1.37 Y 376930 500 184 억 3108427 N N 15323 N 00 N
3 20250411 151147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2795 -70 5 -2.44 3011685039 1082792 95.02 2860 2885 2725 3720 2010 2865 2781.41 8.41 0 175780 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1033 -4.60 5.12 12 2.93 -608.00 546.00 3935 20241014 -28.97 1820 20240909 53.57 3750 -25.47 20250110 2455 13.85 20250331 3935 -28.97 20241014 1820 53.57 20240909 1.37 Y 376930 500 184 억 3108427 N N 13350 N 00 N
4 20250411 141145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2795 -70 5 -2.44 2789590619 1002817 88.00 2860 2885 2725 3720 2010 2865 2781.75 8.41 0 163015 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1033 -4.60 5.12 12 2.71 -608.00 546.00 3935 20241014 -28.97 1820 20240909 53.57 3750 -25.47 20250110 2455 13.85 20250331 3935 -28.97 20241014 1820 53.57 20240909 1.37 Y 376930 500 184 억 3108427 N N 13350 N 00 N
5 20250411 131147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2805 -60 5 -2.09 2588876164 930970 81.70 2860 2885 2725 3720 2010 2865 2780.84 8.41 0 160263 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1036 -4.61 5.14 12 2.52 -608.00 546.00 3935 20241014 -28.72 1820 20240909 54.12 3750 -25.20 20250110 2455 14.26 20250331 3935 -28.72 20241014 1820 54.12 20240909 1.37 Y 376930 500 184 억 3108427 N N 13350 N 00 N
6 20250411 121148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2800 -65 5 -2.27 2357633422 848444 74.46 2860 2885 2725 3720 2010 2865 2778.77 8.41 0 163647 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1035 -4.61 5.13 12 2.30 -608.00 546.00 3935 20241014 -28.84 1820 20240909 53.85 3750 -25.33 20250110 2455 14.05 20250331 3935 -28.84 20241014 1820 53.85 20240909 1.37 Y 376930 500 184 억 3108427 N N 13350 N 00 N
7 20250411 111147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2800 -65 5 -2.27 2093029080 754147 66.18 2860 2885 2725 3720 2010 2865 2775.36 8.41 0 131715 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1035 -4.61 5.13 12 2.04 -608.00 546.00 3935 20241014 -28.84 1820 20240909 53.85 3750 -25.33 20250110 2455 14.05 20250331 3935 -28.84 20241014 1820 53.85 20240909 1.37 Y 376930 500 184 억 3108427 N N 13350 N 00 N
8 20250411 101151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2750 -115 5 -4.01 1637180495 589459 51.73 2860 2885 2725 3720 2010 2865 2777.43 8.41 0 115623 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1016 -4.52 5.04 12 1.60 -608.00 546.00 3935 20241014 -30.11 1820 20240909 51.10 3750 -26.67 20250110 2455 12.02 20250331 3935 -30.11 20241014 1820 51.10 20240909 1.37 Y 376930 500 184 억 3108427 N N 13350 N 00 N
9 20250411 091153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2840 -25 5 -0.87 316277145 111330 9.77 2860 2885 2820 3720 2010 2865 2840.90 8.41 0 31163 3065 2965 2910 2810 2755 2937 2782 185 855 500 1830 5 1 36947060 1049 -4.67 5.20 12 0.30 -608.00 546.00 3935 20241014 -27.83 1820 20240909 56.04 3750 -24.27 20250110 2455 15.68 20250331 3935 -27.83 20241014 1820 56.04 20240909 1.37 Y 376930 500 184 억 3108427 N N 13350 N 00 N
10 20250410 161140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2865 -45 5 -1.55 3294173594 1125830 89.08 2960 3010 2855 3780 2040 2910 2926.20 8.50 0 -34559 3170 3040 2920 2790 2670 2980 2730 185 870 500 1860 5 1 36947060 1059 -4.71 5.25 12 3.05 -608.00 546.00 3935 20241014 -27.19 1820 20240909 57.42 3750 -23.60 20250110 2455 16.70 20250331 3935 -27.19 20241014 1820 57.42 20240909 1.24 Y 376930 500 184 억 3138821 N N 13350 N 00 N
11 20250410 151147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2895 -15 5 -0.52 3127620474 1067766 84.49 2960 3010 2855 3780 2040 2910 2929.13 8.50 0 -33737 3170 3040 2920 2790 2670 2980 2730 185 870 500 1860 5 1 36947060 1070 -4.76 5.30 12 2.89 -608.00 546.00 3935 20241014 -26.43 1820 20240909 59.07 3750 -22.80 20250110 2455 17.92 20250331 3935 -26.43 20241014 1820 59.07 20240909 1.24 Y 376930 500 184 억 3138821 N N 14851 N 00 N
12 20250410 141142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2915 5 2 0.17 2610404121 888249 70.28 2960 3010 2855 3780 2040 2910 2938.82 8.50 0 -54635 3170 3040 2920 2790 2670 2980 2730 185 870 500 1860 5 1 36947060 1077 -4.79 5.34 12 2.40 -608.00 546.00 3935 20241014 -25.92 1820 20240909 60.16 3750 -22.27 20250110 2455 18.74 20250331 3935 -25.92 20241014 1820 60.16 20240909 1.24 Y 376930 500 184 억 3138821 N N 14851 N 00 N