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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,5,2,0.16,48954805,15945,94.61,3100,3190,3035,3995,2155,3075,3070.23,1.07,0,46,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,397,16.21,1.51,12,0.12,190.00,2035.00,3590,20240709,-14.21,2430,20241209,26.75,3550,-13.24,20250226,2700,14.07,20250124,3590,-14.21,20240709,2430,26.75,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
20250414,151054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,40,2,1.30,48428675,15775,93.60,3100,3190,3035,3995,2155,3075,3069.96,1.07,0,47,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,401,16.39,1.53,12,0.12,190.00,2035.00,3590,20240709,-13.23,2430,20241209,28.19,3550,-12.25,20250226,2700,15.37,20250124,3590,-13.23,20240709,2430,28.19,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
20250414,141053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,15,2,0.49,45429860,14808,87.87,3100,3190,3035,3995,2155,3075,3067.93,1.07,0,56,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,398,16.26,1.52,12,0.11,190.00,2035.00,3590,20240709,-13.93,2430,20241209,27.16,3550,-12.96,20250226,2700,14.44,20250124,3590,-13.93,20240709,2430,27.16,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
20250414,131051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,30,2,0.98,33489335,10900,64.68,3100,3190,3040,3995,2155,3075,3072.42,1.07,0,-102,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,400,16.34,1.53,12,0.08,190.00,2035.00,3590,20240709,-13.51,2430,20241209,27.78,3550,-12.54,20250226,2700,15.00,20250124,3590,-13.51,20240709,2430,27.78,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
20250414,121054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,35,2,1.14,30244055,9853,58.46,3100,3190,3040,3995,2155,3075,3069.53,1.07,0,-158,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,400,16.37,1.53,12,0.08,190.00,2035.00,3590,20240709,-13.37,2430,20241209,27.98,3550,-12.39,20250226,2700,15.19,20250124,3590,-13.37,20240709,2430,27.98,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
20250414,111048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,45,2,1.46,29742545,9692,57.51,3100,3190,3040,3995,2155,3075,3068.77,1.07,0,-108,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,402,16.42,1.53,12,0.08,190.00,2035.00,3590,20240709,-13.09,2430,20241209,28.40,3550,-12.11,20250226,2700,15.56,20250124,3590,-13.09,20240709,2430,28.40,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
20250414,101051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,5,2,0.16,23354560,7632,45.29,3100,3190,3040,3995,2155,3075,3060.08,1.07,0,-89,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,397,16.21,1.51,12,0.06,190.00,2035.00,3590,20240709,-14.21,2430,20241209,26.75,3550,-13.24,20250226,2700,14.07,20250124,3590,-14.21,20240709,2430,26.75,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
20250414,091052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-25,5,-0.81,9508530,3105,18.42,3100,3190,3050,3995,2155,3075,3062.33,1.07,0,-249,3185,3130,3085,3030,2985,3107,3007,64,920,500,2210,5,1,12877215,393,16.05,1.50,12,0.02,190.00,2035.00,3590,20240709,-15.04,2430,20241209,25.51,3550,-14.08,20250226,2700,12.96,20250124,3590,-15.04,20240709,2430,25.51,20241209,0.15,Y,303360,500,64 억,,137996,N,N,0,N,00,N
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
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 20250414 161045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3080 5 2 0.16 48954805 15945 94.61 3100 3190 3035 3995 2155 3075 3070.23 1.07 0 46 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 397 16.21 1.51 12 0.12 190.00 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 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
3 20250414 151054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3115 40 2 1.30 48428675 15775 93.60 3100 3190 3035 3995 2155 3075 3069.96 1.07 0 47 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 401 16.39 1.53 12 0.12 190.00 2035.00 3590 20240709 -13.23 2430 20241209 28.19 3550 -12.25 20250226 2700 15.37 20250124 3590 -13.23 20240709 2430 28.19 20241209 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
4 20250414 141053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 15 2 0.49 45429860 14808 87.87 3100 3190 3035 3995 2155 3075 3067.93 1.07 0 56 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 398 16.26 1.52 12 0.11 190.00 2035.00 3590 20240709 -13.93 2430 20241209 27.16 3550 -12.96 20250226 2700 14.44 20250124 3590 -13.93 20240709 2430 27.16 20241209 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
5 20250414 131051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3105 30 2 0.98 33489335 10900 64.68 3100 3190 3040 3995 2155 3075 3072.42 1.07 0 -102 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 400 16.34 1.53 12 0.08 190.00 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 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
6 20250414 121054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3110 35 2 1.14 30244055 9853 58.46 3100 3190 3040 3995 2155 3075 3069.53 1.07 0 -158 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 400 16.37 1.53 12 0.08 190.00 2035.00 3590 20240709 -13.37 2430 20241209 27.98 3550 -12.39 20250226 2700 15.19 20250124 3590 -13.37 20240709 2430 27.98 20241209 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
7 20250414 111048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 45 2 1.46 29742545 9692 57.51 3100 3190 3040 3995 2155 3075 3068.77 1.07 0 -108 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 402 16.42 1.53 12 0.08 190.00 2035.00 3590 20240709 -13.09 2430 20241209 28.40 3550 -12.11 20250226 2700 15.56 20250124 3590 -13.09 20240709 2430 28.40 20241209 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
8 20250414 101051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3080 5 2 0.16 23354560 7632 45.29 3100 3190 3040 3995 2155 3075 3060.08 1.07 0 -89 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 397 16.21 1.51 12 0.06 190.00 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 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
9 20250414 091052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3050 -25 5 -0.81 9508530 3105 18.42 3100 3190 3050 3995 2155 3075 3062.33 1.07 0 -249 3185 3130 3085 3030 2985 3107 3007 64 920 500 2210 5 1 12877215 393 16.05 1.50 12 0.02 190.00 2035.00 3590 20240709 -15.04 2430 20241209 25.51 3550 -14.08 20250226 2700 12.96 20250124 3590 -15.04 20240709 2430 25.51 20241209 0.15 Y 303360 500 64 억 137996 N N 0 N 00 N
10 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
11 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
12 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