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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,45,2,1.37,57730050,18041,202.07,3250,3320,3125,4255,2295,3275,3199.94,1.05,0,2319,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,428,17.47,1.63,12,0.14,190.00,2035.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.12,Y,303360,500,64 억,,135405,N,N,93,N,00,N
20250422,151110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,-15,5,-0.46,54477205,17055,191.03,3250,3270,3125,4255,2295,3275,3194.21,1.05,0,2370,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,420,17.16,1.60,12,0.13,190.00,2035.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N
20250422,141110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,-35,5,-1.07,52523325,16452,184.27,3250,3270,3125,4255,2295,3275,3192.52,1.05,0,2381,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,417,17.05,1.59,12,0.13,190.00,2035.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N
20250422,131106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,-65,5,-1.98,49975295,15662,175.43,3250,3270,3125,4255,2295,3275,3190.86,1.05,0,2575,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,413,16.89,1.58,12,0.12,190.00,2035.00,3590,20240709,-10.58,2430,20241209,32.10,3550,-9.58,20250226,2700,18.89,20250124,3590,-10.58,20240709,2430,32.10,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N
20250422,121111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,-35,5,-1.07,35497540,11123,124.59,3250,3270,3125,4255,2295,3275,3191.36,1.05,0,2621,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,417,17.05,1.59,12,0.09,190.00,2035.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N
20250422,111109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,-35,5,-1.07,35076920,10993,123.13,3250,3270,3125,4255,2295,3275,3190.84,1.05,0,2631,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,417,17.05,1.59,12,0.09,190.00,2035.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N
20250422,101109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,-50,5,-1.53,33080595,10376,116.22,3250,3270,3125,4255,2295,3275,3188.18,1.05,0,2833,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,415,16.97,1.58,12,0.08,190.00,2035.00,3590,20240709,-10.17,2430,20241209,32.72,3550,-9.15,20250226,2700,19.44,20250124,3590,-10.17,20240709,2430,32.72,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N
20250422,091112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3270,-5,5,-0.15,3772320,1181,13.23,3250,3270,3125,4255,2295,3275,3194.17,1.05,0,345,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,421,17.21,1.61,12,0.01,190.00,2035.00,3590,20240709,-8.91,2430,20241209,34.57,3550,-7.89,20250226,2700,21.11,20250124,3590,-8.91,20240709,2430,34.57,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N
20250421,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3275,-10,5,-0.30,29205385,8928,31.91,3245,3330,3190,4270,2300,3285,3271.21,1.06,0,-458,3415,3350,3235,3170,3055,3382,3202,64,985,500,2360,5,1,12877215,422,17.24,1.61,12,0.07,190.00,2035.00,3590,20240709,-8.77,2430,20241209,34.77,3550,-7.75,20250226,2700,21.30,20250124,3590,-8.77,20240709,2430,34.77,20241209,0.12,Y,303360,500,64 억,,135863,N,N,0,N,00,N
20250421,151107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,10,2,0.30,27304370,8349,29.84,3245,3330,3190,4270,2300,3285,3270.38,1.06,0,-441,3415,3350,3235,3170,3055,3382,3202,64,985,500,2360,5,1,12877215,424,17.34,1.62,12,0.06,190.00,2035.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.12,Y,303360,500,64 억,,135863,N,N,0,N,00,N
20250421,141105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,35,2,1.07,24224795,7415,26.50,3245,3330,3190,4270,2300,3285,3267.00,1.06,0,-456,3415,3350,3235,3170,3055,3382,3202,64,985,500,2360,5,1,12877215,428,17.47,1.63,12,0.06,190.00,2035.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.12,Y,303360,500,64 억,,135863,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 20250422 161051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 45 2 1.37 57730050 18041 202.07 3250 3320 3125 4255 2295 3275 3199.94 1.05 0 2319 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 428 17.47 1.63 12 0.14 190.00 2035.00 3590 20240709 -7.52 2430 20241209 36.63 3550 -6.48 20250226 2700 22.96 20250124 3590 -7.52 20240709 2430 36.63 20241209 0.12 Y 303360 500 64 억 135405 N N 93 N 00 N
3 20250422 151110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3260 -15 5 -0.46 54477205 17055 191.03 3250 3270 3125 4255 2295 3275 3194.21 1.05 0 2370 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 420 17.16 1.60 12 0.13 190.00 2035.00 3590 20240709 -9.19 2430 20241209 34.16 3550 -8.17 20250226 2700 20.74 20250124 3590 -9.19 20240709 2430 34.16 20241209 0.12 Y 303360 500 64 억 135405 N N 0 N 00 N
4 20250422 141110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 -35 5 -1.07 52523325 16452 184.27 3250 3270 3125 4255 2295 3275 3192.52 1.05 0 2381 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 417 17.05 1.59 12 0.13 190.00 2035.00 3590 20240709 -9.75 2430 20241209 33.33 3550 -8.73 20250226 2700 20.00 20250124 3590 -9.75 20240709 2430 33.33 20241209 0.12 Y 303360 500 64 억 135405 N N 0 N 00 N
5 20250422 131106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3210 -65 5 -1.98 49975295 15662 175.43 3250 3270 3125 4255 2295 3275 3190.86 1.05 0 2575 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 413 16.89 1.58 12 0.12 190.00 2035.00 3590 20240709 -10.58 2430 20241209 32.10 3550 -9.58 20250226 2700 18.89 20250124 3590 -10.58 20240709 2430 32.10 20241209 0.12 Y 303360 500 64 억 135405 N N 0 N 00 N
6 20250422 121111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 -35 5 -1.07 35497540 11123 124.59 3250 3270 3125 4255 2295 3275 3191.36 1.05 0 2621 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 417 17.05 1.59 12 0.09 190.00 2035.00 3590 20240709 -9.75 2430 20241209 33.33 3550 -8.73 20250226 2700 20.00 20250124 3590 -9.75 20240709 2430 33.33 20241209 0.12 Y 303360 500 64 억 135405 N N 0 N 00 N
7 20250422 111109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 -35 5 -1.07 35076920 10993 123.13 3250 3270 3125 4255 2295 3275 3190.84 1.05 0 2631 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 417 17.05 1.59 12 0.09 190.00 2035.00 3590 20240709 -9.75 2430 20241209 33.33 3550 -8.73 20250226 2700 20.00 20250124 3590 -9.75 20240709 2430 33.33 20241209 0.12 Y 303360 500 64 억 135405 N N 0 N 00 N
8 20250422 101109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3225 -50 5 -1.53 33080595 10376 116.22 3250 3270 3125 4255 2295 3275 3188.18 1.05 0 2833 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 415 16.97 1.58 12 0.08 190.00 2035.00 3590 20240709 -10.17 2430 20241209 32.72 3550 -9.15 20250226 2700 19.44 20250124 3590 -10.17 20240709 2430 32.72 20241209 0.12 Y 303360 500 64 억 135405 N N 0 N 00 N
9 20250422 091112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3270 -5 5 -0.15 3772320 1181 13.23 3250 3270 3125 4255 2295 3275 3194.17 1.05 0 345 3405 3340 3265 3200 3125 3372 3232 64 980 500 2350 5 1 12877215 421 17.21 1.61 12 0.01 190.00 2035.00 3590 20240709 -8.91 2430 20241209 34.57 3550 -7.89 20250226 2700 21.11 20250124 3590 -8.91 20240709 2430 34.57 20241209 0.12 Y 303360 500 64 억 135405 N N 0 N 00 N
10 20250421 161047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3275 -10 5 -0.30 29205385 8928 31.91 3245 3330 3190 4270 2300 3285 3271.21 1.06 0 -458 3415 3350 3235 3170 3055 3382 3202 64 985 500 2360 5 1 12877215 422 17.24 1.61 12 0.07 190.00 2035.00 3590 20240709 -8.77 2430 20241209 34.77 3550 -7.75 20250226 2700 21.30 20250124 3590 -8.77 20240709 2430 34.77 20241209 0.12 Y 303360 500 64 억 135863 N N 0 N 00 N
11 20250421 151107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 10 2 0.30 27304370 8349 29.84 3245 3330 3190 4270 2300 3285 3270.38 1.06 0 -441 3415 3350 3235 3170 3055 3382 3202 64 985 500 2360 5 1 12877215 424 17.34 1.62 12 0.06 190.00 2035.00 3590 20240709 -8.22 2430 20241209 35.60 3550 -7.18 20250226 2700 22.04 20250124 3590 -8.22 20240709 2430 35.60 20241209 0.12 Y 303360 500 64 억 135863 N N 0 N 00 N
12 20250421 141105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 35 2 1.07 24224795 7415 26.50 3245 3330 3190 4270 2300 3285 3267.00 1.06 0 -456 3415 3350 3235 3170 3055 3382 3202 64 985 500 2360 5 1 12877215 428 17.47 1.63 12 0.06 190.00 2035.00 3590 20240709 -7.52 2430 20241209 36.63 3550 -6.48 20250226 2700 22.96 20250124 3590 -7.52 20240709 2430 36.63 20241209 0.12 Y 303360 500 64 억 135863 N N 0 N 00 N