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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115480/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
20250404,160726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,584,11,2,1.92,49023988,86538,139.26,568,585,555,744,402,573,566.49,0.21,0,-9717,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,354,-9.27,0.59,12,0.14,-63.00,993.00,850,20240730,-31.29,551,20250402,5.99,793,-26.36,20250113,551,5.99,20250402,850,-31.29,20240730,551,5.99,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250404,150733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,571,-2,5,-0.35,45739800,80784,130.00,568,585,555,744,402,573,566.20,0.21,0,-9665,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,346,-9.06,0.58,12,0.13,-63.00,993.00,850,20240730,-32.82,551,20250402,3.63,793,-27.99,20250113,551,3.63,20250402,850,-32.82,20240730,551,3.63,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250404,140735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,571,-2,5,-0.35,40301042,71235,114.63,568,585,555,744,402,573,565.75,0.21,0,-9900,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,346,-9.06,0.58,12,0.12,-63.00,993.00,850,20240730,-32.82,551,20250402,3.63,793,-27.99,20250113,551,3.63,20250402,850,-32.82,20240730,551,3.63,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250404,130734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,573,0,3,0.00,35823889,63390,102.01,568,585,555,744,402,573,565.13,0.21,0,-9961,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,347,-9.10,0.58,12,0.10,-63.00,993.00,850,20240730,-32.59,551,20250402,3.99,793,-27.74,20250113,551,3.99,20250402,850,-32.59,20240730,551,3.99,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250404,120728,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,573,0,3,0.00,35501483,62825,101.10,568,585,555,744,402,573,565.09,0.21,0,-9993,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,347,-9.10,0.58,12,0.10,-63.00,993.00,850,20240730,-32.59,551,20250402,3.99,793,-27.74,20250113,551,3.99,20250402,850,-32.59,20240730,551,3.99,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250404,110731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,572,-1,5,-0.17,27450441,48754,78.45,568,573,555,744,402,573,563.04,0.21,0,-10452,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,347,-9.08,0.58,12,0.08,-63.00,993.00,850,20240730,-32.71,551,20250402,3.81,793,-27.87,20250113,551,3.81,20250402,850,-32.71,20240730,551,3.81,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250404,100731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,566,-7,5,-1.22,8259339,14674,23.61,568,569,555,744,402,573,562.86,0.21,0,-2366,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,343,-8.98,0.57,12,0.02,-63.00,993.00,850,20240730,-33.41,551,20250402,2.72,793,-28.63,20250113,551,2.72,20250402,850,-33.41,20240730,551,2.72,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250404,090735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,568,-5,5,-0.87,123088,217,0.35,568,569,566,744,402,573,567.23,0.21,0,166,585,578,569,562,553,581,565,303,171,500,410,1,1,60624558,344,-9.02,0.57,12,0.00,-63.00,993.00,850,20240730,-33.18,551,20250402,3.09,793,-28.37,20250113,551,3.09,20250402,850,-33.18,20240730,551,3.09,20250402,0.94,Y,115480,500,303 억,,125297,N,N,0,N,00,N
20250403,160719,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,573,-4,5,-0.69,35285914,62098,77.37,573,576,560,750,404,577,568.23,0.21,0,-10618,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,347,-9.10,0.58,12,0.10,-63.00,993.00,850,20240730,-32.59,551,20250402,3.99,793,-27.74,20250113,551,3.99,20250402,850,-32.59,20240730,551,3.99,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N
20250403,150726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,569,-8,5,-1.39,22368626,39255,48.91,573,576,565,750,404,577,569.83,0.21,0,-10299,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,345,-9.03,0.57,12,0.06,-63.00,993.00,850,20240730,-33.06,551,20250402,3.27,793,-28.25,20250113,551,3.27,20250402,850,-33.06,20240730,551,3.27,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N
20250403,140725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,572,-5,5,-0.87,16367386,28672,35.72,573,576,565,750,404,577,570.85,0.21,0,-10535,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,347,-9.08,0.58,12,0.05,-63.00,993.00,850,20240730,-32.71,551,20250402,3.81,793,-27.87,20250113,551,3.81,20250402,850,-32.71,20240730,551,3.81,20250402,1.01,Y,115480,500,303 억,,125451,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 20250404 160726 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 584 11 2 1.92 49023988 86538 139.26 568 585 555 744 402 573 566.49 0.21 0 -9717 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 354 -9.27 0.59 12 0.14 -63.00 993.00 850 20240730 -31.29 551 20250402 5.99 793 -26.36 20250113 551 5.99 20250402 850 -31.29 20240730 551 5.99 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
3 20250404 150733 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 571 -2 5 -0.35 45739800 80784 130.00 568 585 555 744 402 573 566.20 0.21 0 -9665 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 346 -9.06 0.58 12 0.13 -63.00 993.00 850 20240730 -32.82 551 20250402 3.63 793 -27.99 20250113 551 3.63 20250402 850 -32.82 20240730 551 3.63 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
4 20250404 140735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 571 -2 5 -0.35 40301042 71235 114.63 568 585 555 744 402 573 565.75 0.21 0 -9900 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 346 -9.06 0.58 12 0.12 -63.00 993.00 850 20240730 -32.82 551 20250402 3.63 793 -27.99 20250113 551 3.63 20250402 850 -32.82 20240730 551 3.63 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
5 20250404 130734 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 573 0 3 0.00 35823889 63390 102.01 568 585 555 744 402 573 565.13 0.21 0 -9961 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 347 -9.10 0.58 12 0.10 -63.00 993.00 850 20240730 -32.59 551 20250402 3.99 793 -27.74 20250113 551 3.99 20250402 850 -32.59 20240730 551 3.99 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
6 20250404 120728 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 573 0 3 0.00 35501483 62825 101.10 568 585 555 744 402 573 565.09 0.21 0 -9993 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 347 -9.10 0.58 12 0.10 -63.00 993.00 850 20240730 -32.59 551 20250402 3.99 793 -27.74 20250113 551 3.99 20250402 850 -32.59 20240730 551 3.99 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
7 20250404 110731 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 572 -1 5 -0.17 27450441 48754 78.45 568 573 555 744 402 573 563.04 0.21 0 -10452 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 347 -9.08 0.58 12 0.08 -63.00 993.00 850 20240730 -32.71 551 20250402 3.81 793 -27.87 20250113 551 3.81 20250402 850 -32.71 20240730 551 3.81 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
8 20250404 100731 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 566 -7 5 -1.22 8259339 14674 23.61 568 569 555 744 402 573 562.86 0.21 0 -2366 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 343 -8.98 0.57 12 0.02 -63.00 993.00 850 20240730 -33.41 551 20250402 2.72 793 -28.63 20250113 551 2.72 20250402 850 -33.41 20240730 551 2.72 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
9 20250404 090735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 568 -5 5 -0.87 123088 217 0.35 568 569 566 744 402 573 567.23 0.21 0 166 585 578 569 562 553 581 565 303 171 500 410 1 1 60624558 344 -9.02 0.57 12 0.00 -63.00 993.00 850 20240730 -33.18 551 20250402 3.09 793 -28.37 20250113 551 3.09 20250402 850 -33.18 20240730 551 3.09 20250402 0.94 Y 115480 500 303 억 125297 N N 0 N 00 N
10 20250403 160719 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 573 -4 5 -0.69 35285914 62098 77.37 573 576 560 750 404 577 568.23 0.21 0 -10618 603 589 570 556 537 593 560 303 173 500 410 1 1 60624558 347 -9.10 0.58 12 0.10 -63.00 993.00 850 20240730 -32.59 551 20250402 3.99 793 -27.74 20250113 551 3.99 20250402 850 -32.59 20240730 551 3.99 20250402 1.01 Y 115480 500 303 억 125451 N N 0 N 00 N
11 20250403 150726 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 569 -8 5 -1.39 22368626 39255 48.91 573 576 565 750 404 577 569.83 0.21 0 -10299 603 589 570 556 537 593 560 303 173 500 410 1 1 60624558 345 -9.03 0.57 12 0.06 -63.00 993.00 850 20240730 -33.06 551 20250402 3.27 793 -28.25 20250113 551 3.27 20250402 850 -33.06 20240730 551 3.27 20250402 1.01 Y 115480 500 303 억 125451 N N 0 N 00 N
12 20250403 140725 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 572 -5 5 -0.87 16367386 28672 35.72 573 576 565 750 404 577 570.85 0.21 0 -10535 603 589 570 556 537 593 560 303 173 500 410 1 1 60624558 347 -9.08 0.58 12 0.05 -63.00 993.00 850 20240730 -32.71 551 20250402 3.81 793 -27.87 20250113 551 3.81 20250402 850 -32.71 20240730 551 3.81 20250402 1.01 Y 115480 500 303 억 125451 N N 0 N 00 N