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
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
20250422,161147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,75,2,2.77,1768155863,644055,106.47,2730,2795,2690,3515,1895,2705,2745.69,8.21,0,47829,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1027,-4.57,5.09,12,1.74,-608.00,546.00,3935,20241014,-29.35,1820,20240909,52.75,3750,-25.87,20250110,2455,13.24,20250331,3935,-29.35,20241014,1820,52.75,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,12016,N,00,N
20250422,151209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,65,2,2.40,1714413443,624681,103.27,2730,2795,2690,3515,1895,2705,2744.86,8.21,0,48349,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1023,-4.56,5.07,12,1.69,-608.00,546.00,3935,20241014,-29.61,1820,20240909,52.20,3750,-26.13,20250110,2455,12.83,20250331,3935,-29.61,20241014,1820,52.20,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N
20250422,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,80,2,2.96,1541701343,562452,92.98,2730,2790,2690,3515,1895,2705,2741.44,8.21,0,50856,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1029,-4.58,5.10,12,1.52,-608.00,546.00,3935,20241014,-29.22,1820,20240909,53.02,3750,-25.73,20250110,2455,13.44,20250331,3935,-29.22,20241014,1820,53.02,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N
20250422,131207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,55,2,2.03,1208154353,442216,73.10,2730,2765,2690,3515,1895,2705,2732.43,8.21,0,41415,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1020,-4.54,5.05,12,1.20,-608.00,546.00,3935,20241014,-29.86,1820,20240909,51.65,3750,-26.40,20250110,2455,12.42,20250331,3935,-29.86,20241014,1820,51.65,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N
20250422,121210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,35,2,1.29,1056041732,386831,63.95,2730,2760,2690,3515,1895,2705,2730.39,8.21,0,30923,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1012,-4.51,5.02,12,1.05,-608.00,546.00,3935,20241014,-30.37,1820,20240909,50.55,3750,-26.93,20250110,2455,11.61,20250331,3935,-30.37,20241014,1820,50.55,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N
20250422,111208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2745,40,2,1.48,942654420,345432,57.10,2730,2760,2690,3515,1895,2705,2729.35,8.21,0,29053,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1014,-4.51,5.03,12,0.93,-608.00,546.00,3935,20241014,-30.24,1820,20240909,50.82,3750,-26.80,20250110,2455,11.81,20250331,3935,-30.24,20241014,1820,50.82,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N
20250422,101208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,25,2,0.92,682422885,250679,41.44,2730,2760,2690,3515,1895,2705,2722.74,8.21,0,21390,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1009,-4.49,5.00,12,0.68,-608.00,546.00,3935,20241014,-30.62,1820,20240909,50.00,3750,-27.20,20250110,2455,11.20,20250331,3935,-30.62,20241014,1820,50.00,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N
20250422,091211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,45,2,1.66,293028375,107838,17.83,2730,2760,2690,3515,1895,2705,2718.05,8.21,0,26528,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1016,-4.52,5.04,12,0.29,-608.00,546.00,3935,20241014,-30.11,1820,20240909,51.10,3750,-26.67,20250110,2455,12.02,20250331,3935,-30.11,20241014,1820,51.10,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N
20250421,161144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,-35,5,-1.28,1651899070,599865,80.41,2805,2830,2690,3560,1920,2740,2753.79,8.38,0,-60952,2823,2781,2703,2661,2583,2802,2682,185,820,500,1750,5,1,36947060,999,-4.45,4.95,12,1.62,-608.00,546.00,3935,20241014,-31.26,1820,20240909,48.63,3750,-27.87,20250110,2455,10.18,20250331,3935,-31.26,20241014,1820,48.63,20240909,1.51,Y,376930,500,184 억,,3095521,N,N,6255,N,00,N
20250421,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-20,5,-0.73,1621189550,588532,78.89,2805,2830,2690,3560,1920,2740,2754.63,8.38,0,-60603,2823,2781,2703,2661,2583,2802,2682,185,820,500,1750,5,1,36947060,1005,-4.47,4.98,12,1.59,-608.00,546.00,3935,20241014,-30.88,1820,20240909,49.45,3750,-27.47,20250110,2455,10.79,20250331,3935,-30.88,20241014,1820,49.45,20240909,1.51,Y,376930,500,184 억,,3095521,N,N,11144,N,00,N
20250421,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-40,5,-1.46,1517364491,550105,73.74,2805,2830,2690,3560,1920,2740,2758.32,8.38,0,-53063,2823,2781,2703,2661,2583,2802,2682,185,820,500,1750,5,1,36947060,998,-4.44,4.95,12,1.49,-608.00,546.00,3935,20241014,-31.39,1820,20240909,48.35,3750,-28.00,20250110,2455,9.98,20250331,3935,-31.39,20241014,1820,48.35,20240909,1.51,Y,376930,500,184 억,,3095521,N,N,11144,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 161147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2780 75 2 2.77 1768155863 644055 106.47 2730 2795 2690 3515 1895 2705 2745.69 8.21 0 47829 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1027 -4.57 5.09 12 1.74 -608.00 546.00 3935 20241014 -29.35 1820 20240909 52.75 3750 -25.87 20250110 2455 13.24 20250331 3935 -29.35 20241014 1820 52.75 20240909 1.49 Y 376930 500 184 억 3034989 N N 12016 N 00 N
3 20250422 151209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2770 65 2 2.40 1714413443 624681 103.27 2730 2795 2690 3515 1895 2705 2744.86 8.21 0 48349 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1023 -4.56 5.07 12 1.69 -608.00 546.00 3935 20241014 -29.61 1820 20240909 52.20 3750 -26.13 20250110 2455 12.83 20250331 3935 -29.61 20241014 1820 52.20 20240909 1.49 Y 376930 500 184 억 3034989 N N 6255 N 00 N
4 20250422 141210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2785 80 2 2.96 1541701343 562452 92.98 2730 2790 2690 3515 1895 2705 2741.44 8.21 0 50856 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1029 -4.58 5.10 12 1.52 -608.00 546.00 3935 20241014 -29.22 1820 20240909 53.02 3750 -25.73 20250110 2455 13.44 20250331 3935 -29.22 20241014 1820 53.02 20240909 1.49 Y 376930 500 184 억 3034989 N N 6255 N 00 N
5 20250422 131207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2760 55 2 2.03 1208154353 442216 73.10 2730 2765 2690 3515 1895 2705 2732.43 8.21 0 41415 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1020 -4.54 5.05 12 1.20 -608.00 546.00 3935 20241014 -29.86 1820 20240909 51.65 3750 -26.40 20250110 2455 12.42 20250331 3935 -29.86 20241014 1820 51.65 20240909 1.49 Y 376930 500 184 억 3034989 N N 6255 N 00 N
6 20250422 121210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2740 35 2 1.29 1056041732 386831 63.95 2730 2760 2690 3515 1895 2705 2730.39 8.21 0 30923 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1012 -4.51 5.02 12 1.05 -608.00 546.00 3935 20241014 -30.37 1820 20240909 50.55 3750 -26.93 20250110 2455 11.61 20250331 3935 -30.37 20241014 1820 50.55 20240909 1.49 Y 376930 500 184 억 3034989 N N 6255 N 00 N
7 20250422 111208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2745 40 2 1.48 942654420 345432 57.10 2730 2760 2690 3515 1895 2705 2729.35 8.21 0 29053 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1014 -4.51 5.03 12 0.93 -608.00 546.00 3935 20241014 -30.24 1820 20240909 50.82 3750 -26.80 20250110 2455 11.81 20250331 3935 -30.24 20241014 1820 50.82 20240909 1.49 Y 376930 500 184 억 3034989 N N 6255 N 00 N
8 20250422 101208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 25 2 0.92 682422885 250679 41.44 2730 2760 2690 3515 1895 2705 2722.74 8.21 0 21390 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1009 -4.49 5.00 12 0.68 -608.00 546.00 3935 20241014 -30.62 1820 20240909 50.00 3750 -27.20 20250110 2455 11.20 20250331 3935 -30.62 20241014 1820 50.00 20240909 1.49 Y 376930 500 184 억 3034989 N N 6255 N 00 N
9 20250422 091211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2750 45 2 1.66 293028375 107838 17.83 2730 2760 2690 3515 1895 2705 2718.05 8.21 0 26528 2881 2792 2741 2652 2601 2767 2627 185 810 500 1730 5 1 36947060 1016 -4.52 5.04 12 0.29 -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 1.49 Y 376930 500 184 억 3034989 N N 6255 N 00 N
10 20250421 161144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 -35 5 -1.28 1651899070 599865 80.41 2805 2830 2690 3560 1920 2740 2753.79 8.38 0 -60952 2823 2781 2703 2661 2583 2802 2682 185 820 500 1750 5 1 36947060 999 -4.45 4.95 12 1.62 -608.00 546.00 3935 20241014 -31.26 1820 20240909 48.63 3750 -27.87 20250110 2455 10.18 20250331 3935 -31.26 20241014 1820 48.63 20240909 1.51 Y 376930 500 184 억 3095521 N N 6255 N 00 N
11 20250421 151205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2720 -20 5 -0.73 1621189550 588532 78.89 2805 2830 2690 3560 1920 2740 2754.63 8.38 0 -60603 2823 2781 2703 2661 2583 2802 2682 185 820 500 1750 5 1 36947060 1005 -4.47 4.98 12 1.59 -608.00 546.00 3935 20241014 -30.88 1820 20240909 49.45 3750 -27.47 20250110 2455 10.79 20250331 3935 -30.88 20241014 1820 49.45 20240909 1.51 Y 376930 500 184 억 3095521 N N 11144 N 00 N
12 20250421 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 -40 5 -1.46 1517364491 550105 73.74 2805 2830 2690 3560 1920 2740 2758.32 8.38 0 -53063 2823 2781 2703 2661 2583 2802 2682 185 820 500 1750 5 1 36947060 998 -4.44 4.95 12 1.49 -608.00 546.00 3935 20241014 -31.39 1820 20240909 48.35 3750 -28.00 20250110 2455 9.98 20250331 3935 -31.39 20241014 1820 48.35 20240909 1.51 Y 376930 500 184 억 3095521 N N 11144 N 00 N