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
360350/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
20250414,161131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,570,2,8.47,216434780,30663,137.62,6680,7300,6680,8740,4720,6730,7047.74,4.92,0,7488,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,416,40.78,1.80,12,0.54,179.00,4060.00,20300,20240402,-64.04,6160,20241115,18.51,8540,-14.52,20250110,6250,16.80,20250409,19390,-62.35,20240425,6160,18.51,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250414,151141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7070,340,2,5.05,137200110,19678,88.32,6680,7070,6680,8740,4720,6730,6972.26,4.92,0,6105,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,403,39.50,1.74,12,0.34,179.00,4060.00,20300,20240402,-65.17,6160,20241115,14.77,8540,-17.21,20250110,6250,13.12,20250409,19390,-63.54,20240425,6160,14.77,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250414,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7030,300,2,4.46,113604735,16316,73.23,6680,7030,6680,8740,4720,6730,6962.78,4.92,0,5603,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,401,39.27,1.73,12,0.29,179.00,4060.00,20300,20240402,-65.37,6160,20241115,14.12,8540,-17.68,20250110,6250,12.48,20250409,19390,-63.74,20240425,6160,14.12,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250414,131138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,250,2,3.71,90226465,12977,58.24,6680,7000,6680,8740,4720,6730,6952.80,4.92,0,4499,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,398,38.99,1.72,12,0.23,179.00,4060.00,20300,20240402,-65.62,6160,20241115,13.31,8540,-18.27,20250110,6250,11.68,20250409,19390,-64.00,20240425,6160,13.31,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250414,121141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,250,2,3.71,87017115,12516,56.17,6680,7000,6680,8740,4720,6730,6952.47,4.92,0,4303,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,398,38.99,1.72,12,0.22,179.00,4060.00,20300,20240402,-65.62,6160,20241115,13.31,8540,-18.27,20250110,6250,11.68,20250409,19390,-64.00,20240425,6160,13.31,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250414,111134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,270,2,4.01,77874720,11200,50.27,6680,7000,6680,8740,4720,6730,6953.10,4.92,0,3543,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,399,39.11,1.72,12,0.20,179.00,4060.00,20300,20240402,-65.52,6160,20241115,13.64,8540,-18.03,20250110,6250,12.00,20250409,19390,-63.90,20240425,6160,13.64,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250414,101137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,210,2,3.12,37098190,5352,24.02,6680,7000,6680,8740,4720,6730,6931.65,4.92,0,1496,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,396,38.77,1.71,12,0.09,179.00,4060.00,20300,20240402,-65.81,6160,20241115,12.66,8540,-18.74,20250110,6250,11.04,20250409,19390,-64.21,20240425,6160,12.66,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250414,091138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,80,2,1.19,2033690,299,1.34,6680,6840,6680,8740,4720,6730,6801.64,4.92,0,-87,7016,6872,6706,6562,6396,6790,6480,29,2010,500,4710,10,1,5704970,389,38.04,1.68,12,0.01,179.00,4060.00,20300,20240402,-66.45,6160,20241115,10.55,8540,-20.26,20250110,6250,8.96,20250409,19390,-64.88,20240425,6160,10.55,20241115,1.50,Y,360350,500,28 억,,280547,N,N,484,N,00,N
20250411,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,-120,5,-1.75,148331065,22269,83.43,6850,6850,6540,8900,4800,6850,6660.88,4.92,0,73,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,384,37.60,1.66,12,0.39,179.00,4060.00,20950,20240401,-67.88,6160,20241115,9.25,8540,-21.19,20250110,6250,7.68,20250409,19390,-65.29,20240425,6160,9.25,20241115,1.50,Y,360350,500,28 억,,280468,N,N,484,N,00,N
20250411,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,-130,5,-1.90,141284445,21222,79.50,6850,6850,6540,8900,4800,6850,6657.45,4.92,0,146,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,383,37.54,1.66,12,0.37,179.00,4060.00,20950,20240401,-67.92,6160,20241115,9.09,8540,-21.31,20250110,6250,7.52,20250409,19390,-65.34,20240425,6160,9.09,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250411,141134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-140,5,-2.04,125563505,18877,70.72,6850,6850,6540,8900,4800,6850,6651.67,4.92,0,-185,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,383,37.49,1.65,12,0.33,179.00,4060.00,20950,20240401,-67.97,6160,20241115,8.93,8540,-21.43,20250110,6250,7.36,20250409,19390,-65.39,20240425,6160,8.93,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,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 161131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7300 570 2 8.47 216434780 30663 137.62 6680 7300 6680 8740 4720 6730 7047.74 4.92 0 7488 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 416 40.78 1.80 12 0.54 179.00 4060.00 20300 20240402 -64.04 6160 20241115 18.51 8540 -14.52 20250110 6250 16.80 20250409 19390 -62.35 20240425 6160 18.51 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
3 20250414 151141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7070 340 2 5.05 137200110 19678 88.32 6680 7070 6680 8740 4720 6730 6972.26 4.92 0 6105 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 403 39.50 1.74 12 0.34 179.00 4060.00 20300 20240402 -65.17 6160 20241115 14.77 8540 -17.21 20250110 6250 13.12 20250409 19390 -63.54 20240425 6160 14.77 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
4 20250414 141141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7030 300 2 4.46 113604735 16316 73.23 6680 7030 6680 8740 4720 6730 6962.78 4.92 0 5603 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 401 39.27 1.73 12 0.29 179.00 4060.00 20300 20240402 -65.37 6160 20241115 14.12 8540 -17.68 20250110 6250 12.48 20250409 19390 -63.74 20240425 6160 14.12 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
5 20250414 131138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 250 2 3.71 90226465 12977 58.24 6680 7000 6680 8740 4720 6730 6952.80 4.92 0 4499 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 398 38.99 1.72 12 0.23 179.00 4060.00 20300 20240402 -65.62 6160 20241115 13.31 8540 -18.27 20250110 6250 11.68 20250409 19390 -64.00 20240425 6160 13.31 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
6 20250414 121141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 250 2 3.71 87017115 12516 56.17 6680 7000 6680 8740 4720 6730 6952.47 4.92 0 4303 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 398 38.99 1.72 12 0.22 179.00 4060.00 20300 20240402 -65.62 6160 20241115 13.31 8540 -18.27 20250110 6250 11.68 20250409 19390 -64.00 20240425 6160 13.31 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
7 20250414 111134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 270 2 4.01 77874720 11200 50.27 6680 7000 6680 8740 4720 6730 6953.10 4.92 0 3543 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 399 39.11 1.72 12 0.20 179.00 4060.00 20300 20240402 -65.52 6160 20241115 13.64 8540 -18.03 20250110 6250 12.00 20250409 19390 -63.90 20240425 6160 13.64 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
8 20250414 101137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6940 210 2 3.12 37098190 5352 24.02 6680 7000 6680 8740 4720 6730 6931.65 4.92 0 1496 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 396 38.77 1.71 12 0.09 179.00 4060.00 20300 20240402 -65.81 6160 20241115 12.66 8540 -18.74 20250110 6250 11.04 20250409 19390 -64.21 20240425 6160 12.66 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
9 20250414 091138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 80 2 1.19 2033690 299 1.34 6680 6840 6680 8740 4720 6730 6801.64 4.92 0 -87 7016 6872 6706 6562 6396 6790 6480 29 2010 500 4710 10 1 5704970 389 38.04 1.68 12 0.01 179.00 4060.00 20300 20240402 -66.45 6160 20241115 10.55 8540 -20.26 20250110 6250 8.96 20250409 19390 -64.88 20240425 6160 10.55 20241115 1.50 Y 360350 500 28 억 280547 N N 484 N 00 N
10 20250411 161126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6730 -120 5 -1.75 148331065 22269 83.43 6850 6850 6540 8900 4800 6850 6660.88 4.92 0 73 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 384 37.60 1.66 12 0.39 179.00 4060.00 20950 20240401 -67.88 6160 20241115 9.25 8540 -21.19 20250110 6250 7.68 20250409 19390 -65.29 20240425 6160 9.25 20241115 1.50 Y 360350 500 28 억 280468 N N 484 N 00 N
11 20250411 151137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 -130 5 -1.90 141284445 21222 79.50 6850 6850 6540 8900 4800 6850 6657.45 4.92 0 146 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 383 37.54 1.66 12 0.37 179.00 4060.00 20950 20240401 -67.92 6160 20241115 9.09 8540 -21.31 20250110 6250 7.52 20250409 19390 -65.34 20240425 6160 9.09 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
12 20250411 141134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 -140 5 -2.04 125563505 18877 70.72 6850 6850 6540 8900 4800 6850 6651.67 4.92 0 -185 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 383 37.49 1.65 12 0.33 179.00 4060.00 20950 20240401 -67.97 6160 20241115 8.93 8540 -21.43 20250110 6250 7.36 20250409 19390 -65.39 20240425 6160 8.93 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N