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
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
20250414,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2980,190,2,6.81,4208484776,1446063,129.88,2820,2980,2790,3625,1955,2790,2910.04,8.87,0,25547,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1101,-4.90,5.46,12,3.91,-608.00,546.00,3935,20241014,-24.27,1820,20240909,63.74,3750,-20.53,20250110,2455,21.38,20250331,3935,-24.27,20241014,1820,63.74,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,22611,N,00,N
20250414,151151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2945,155,2,5.56,3876219194,1334095,119.83,2820,2960,2790,3625,1955,2790,2905.51,8.87,0,47384,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1088,-4.84,5.39,12,3.61,-608.00,546.00,3935,20241014,-25.16,1820,20240909,61.81,3750,-21.47,20250110,2455,19.96,20250331,3935,-25.16,20241014,1820,61.81,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,15323,N,00,N
20250414,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,130,2,4.66,3348369134,1154256,103.67,2820,2945,2790,3625,1955,2790,2900.89,8.87,0,68461,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1079,-4.80,5.35,12,3.12,-608.00,546.00,3935,20241014,-25.79,1820,20240909,60.44,3750,-22.13,20250110,2455,18.94,20250331,3935,-25.79,20241014,1820,60.44,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,15323,N,00,N
20250414,131149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,135,2,4.84,2842854761,981452,88.15,2820,2945,2790,3625,1955,2790,2896.58,8.87,0,86771,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1081,-4.81,5.36,12,2.66,-608.00,546.00,3935,20241014,-25.67,1820,20240909,60.71,3750,-22.00,20250110,2455,19.14,20250331,3935,-25.67,20241014,1820,60.71,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,15323,N,00,N
20250414,121152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,120,2,4.30,2567658584,886656,79.64,2820,2945,2790,3625,1955,2790,2895.89,8.87,0,99138,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1075,-4.79,5.33,12,2.40,-608.00,546.00,3935,20241014,-26.05,1820,20240909,59.89,3750,-22.40,20250110,2455,18.53,20250331,3935,-26.05,20241014,1820,59.89,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,15323,N,00,N
20250414,111145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,105,2,3.76,2287196325,790303,70.98,2820,2945,2790,3625,1955,2790,2894.08,8.87,0,87788,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1070,-4.76,5.30,12,2.14,-608.00,546.00,3935,20241014,-26.43,1820,20240909,59.07,3750,-22.80,20250110,2455,17.92,20250331,3935,-26.43,20241014,1820,59.07,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,15323,N,00,N
20250414,101147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,95,2,3.41,1735283506,598939,53.80,2820,2945,2790,3625,1955,2790,2897.27,8.87,0,21479,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1066,-4.75,5.28,12,1.62,-608.00,546.00,3935,20241014,-26.68,1820,20240909,58.52,3750,-23.07,20250110,2455,17.52,20250331,3935,-26.68,20241014,1820,58.52,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,15323,N,00,N
20250414,091149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2865,75,2,2.69,559568087,196089,17.61,2820,2900,2790,3625,1955,2790,2853.65,8.87,0,-2877,2960,2875,2800,2715,2640,2837,2677,185,835,500,1780,5,1,36947060,1059,-4.71,5.25,12,0.53,-608.00,546.00,3935,20241014,-27.19,1820,20240909,57.42,3750,-23.60,20250110,2455,16.70,20250331,3935,-27.19,20241014,1820,57.42,20240909,1.37,Y,376930,500,184 억,,3276745,N,N,15323,N,00,N
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
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 161142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2980 190 2 6.81 4208484776 1446063 129.88 2820 2980 2790 3625 1955 2790 2910.04 8.87 0 25547 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1101 -4.90 5.46 12 3.91 -608.00 546.00 3935 20241014 -24.27 1820 20240909 63.74 3750 -20.53 20250110 2455 21.38 20250331 3935 -24.27 20241014 1820 63.74 20240909 1.37 Y 376930 500 184 억 3276745 N N 22611 N 00 N
3 20250414 151151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2945 155 2 5.56 3876219194 1334095 119.83 2820 2960 2790 3625 1955 2790 2905.51 8.87 0 47384 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1088 -4.84 5.39 12 3.61 -608.00 546.00 3935 20241014 -25.16 1820 20240909 61.81 3750 -21.47 20250110 2455 19.96 20250331 3935 -25.16 20241014 1820 61.81 20240909 1.37 Y 376930 500 184 억 3276745 N N 15323 N 00 N
4 20250414 141151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2920 130 2 4.66 3348369134 1154256 103.67 2820 2945 2790 3625 1955 2790 2900.89 8.87 0 68461 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1079 -4.80 5.35 12 3.12 -608.00 546.00 3935 20241014 -25.79 1820 20240909 60.44 3750 -22.13 20250110 2455 18.94 20250331 3935 -25.79 20241014 1820 60.44 20240909 1.37 Y 376930 500 184 억 3276745 N N 15323 N 00 N
5 20250414 131149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2925 135 2 4.84 2842854761 981452 88.15 2820 2945 2790 3625 1955 2790 2896.58 8.87 0 86771 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1081 -4.81 5.36 12 2.66 -608.00 546.00 3935 20241014 -25.67 1820 20240909 60.71 3750 -22.00 20250110 2455 19.14 20250331 3935 -25.67 20241014 1820 60.71 20240909 1.37 Y 376930 500 184 억 3276745 N N 15323 N 00 N
6 20250414 121152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2910 120 2 4.30 2567658584 886656 79.64 2820 2945 2790 3625 1955 2790 2895.89 8.87 0 99138 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1075 -4.79 5.33 12 2.40 -608.00 546.00 3935 20241014 -26.05 1820 20240909 59.89 3750 -22.40 20250110 2455 18.53 20250331 3935 -26.05 20241014 1820 59.89 20240909 1.37 Y 376930 500 184 억 3276745 N N 15323 N 00 N
7 20250414 111145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2895 105 2 3.76 2287196325 790303 70.98 2820 2945 2790 3625 1955 2790 2894.08 8.87 0 87788 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1070 -4.76 5.30 12 2.14 -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 1.37 Y 376930 500 184 억 3276745 N N 15323 N 00 N
8 20250414 101147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2885 95 2 3.41 1735283506 598939 53.80 2820 2945 2790 3625 1955 2790 2897.27 8.87 0 21479 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1066 -4.75 5.28 12 1.62 -608.00 546.00 3935 20241014 -26.68 1820 20240909 58.52 3750 -23.07 20250110 2455 17.52 20250331 3935 -26.68 20241014 1820 58.52 20240909 1.37 Y 376930 500 184 억 3276745 N N 15323 N 00 N
9 20250414 091149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2865 75 2 2.69 559568087 196089 17.61 2820 2900 2790 3625 1955 2790 2853.65 8.87 0 -2877 2960 2875 2800 2715 2640 2837 2677 185 835 500 1780 5 1 36947060 1059 -4.71 5.25 12 0.53 -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 1.37 Y 376930 500 184 억 3276745 N N 15323 N 00 N
10 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
11 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
12 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