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
122310/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
20250404,160732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,20,2,0.37,11783520,2199,34.96,5350,5410,5320,6950,3750,5350,5358.58,1.77,0,-273,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,782,-43.31,0.78,12,0.02,-124.00,6895.00,6860,20240401,-21.72,5250,20241209,2.29,5980,-10.20,20250314,5320,0.94,20250404,6840,-21.49,20241017,5250,2.29,20241209,1.33,Y,122310,500,72 억,,257506,N,N,4,N,00,N
20250404,150740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,0,3,0.00,11418650,2131,33.88,5350,5410,5320,6950,3750,5350,5358.35,1.77,0,-244,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,779,-43.15,0.78,12,0.01,-124.00,6895.00,6860,20240401,-22.01,5250,20241209,1.90,5980,-10.54,20250314,5320,0.56,20250404,6840,-21.78,20241017,5250,1.90,20241209,1.33,Y,122310,500,72 억,,257506,N,N,0,N,00,N
20250404,140741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,10,2,0.19,11086850,2069,32.89,5350,5410,5320,6950,3750,5350,5358.55,1.77,0,-244,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,780,-43.23,0.78,12,0.01,-124.00,6895.00,6860,20240401,-21.87,5250,20241209,2.10,5980,-10.37,20250314,5320,0.75,20250404,6840,-21.64,20241017,5250,2.10,20241209,1.33,Y,122310,500,72 억,,257506,N,N,0,N,00,N
20250404,130740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,-20,5,-0.37,10588730,1976,31.41,5350,5410,5320,6950,3750,5350,5358.67,1.77,0,-255,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,776,-42.98,0.77,12,0.01,-124.00,6895.00,6860,20240401,-22.30,5250,20241209,1.52,5980,-10.87,20250314,5320,0.19,20250404,6840,-22.08,20241017,5250,1.52,20241209,1.33,Y,122310,500,72 억,,257506,N,N,0,N,00,N
20250404,120734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,50,2,0.93,7658530,1430,22.73,5350,5410,5320,6950,3750,5350,5355.62,1.77,0,-164,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,786,-43.55,0.78,12,0.01,-124.00,6895.00,6860,20240401,-21.28,5250,20241209,2.86,5980,-9.70,20250314,5320,1.50,20250404,6840,-21.05,20241017,5250,2.86,20241209,1.33,Y,122310,500,72 억,,257506,N,N,0,N,00,N
20250404,110737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,0,3,0.00,4128360,773,12.29,5350,5380,5320,6950,3750,5350,5340.70,1.77,0,-93,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,779,-43.15,0.78,12,0.01,-124.00,6895.00,6860,20240401,-22.01,5250,20241209,1.90,5980,-10.54,20250314,5320,0.56,20250404,6840,-21.78,20241017,5250,1.90,20241209,1.33,Y,122310,500,72 억,,257506,N,N,0,N,00,N
20250404,100738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,10,2,0.19,3667970,687,10.92,5350,5360,5320,6950,3750,5350,5339.11,1.77,0,-22,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,780,-43.23,0.78,12,0.00,-124.00,6895.00,6860,20240401,-21.87,5250,20241209,2.10,5980,-10.37,20250314,5320,0.75,20250404,6840,-21.64,20241017,5250,2.10,20241209,1.33,Y,122310,500,72 억,,257506,N,N,0,N,00,N
20250404,090741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,0,3,0.00,219350,41,0.65,5350,5350,5350,6950,3750,5350,5350.00,1.77,0,0,5476,5412,5366,5302,5256,5390,5280,73,1600,500,3850,10,1,14553844,779,-43.15,0.78,12,0.00,-124.00,6895.00,6860,20240401,-22.01,5250,20241209,1.90,5980,-10.54,20250314,5320,0.56,20250403,6840,-21.78,20241017,5250,1.90,20241209,1.33,Y,122310,500,72 억,,257506,N,N,0,N,00,N
20250403,160726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,-90,5,-1.65,33345300,6220,153.39,5420,5430,5320,7070,3810,5440,5360.98,1.87,0,-935,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,779,-43.15,0.78,12,0.04,-124.00,6895.00,6860,20240401,-22.01,5250,20241209,1.90,5980,-10.54,20250314,5320,0.56,20250403,6840,-21.78,20241017,5250,1.90,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N
20250403,150732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-50,5,-0.92,26128630,4874,120.20,5420,5430,5320,7070,3810,5440,5360.82,1.87,0,-408,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,784,-43.47,0.78,12,0.03,-124.00,6895.00,6860,20240401,-21.43,5250,20241209,2.67,5980,-9.87,20250314,5320,1.32,20250403,6840,-21.20,20241017,5250,2.67,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N
20250403,140731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-80,5,-1.47,21990040,4102,101.16,5420,5430,5320,7070,3810,5440,5360.81,1.87,0,-453,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,780,-43.23,0.78,12,0.03,-124.00,6895.00,6860,20240401,-21.87,5250,20241209,2.10,5980,-10.37,20250314,5320,0.75,20250403,6840,-21.64,20241017,5250,2.10,20241209,1.33,Y,122310,500,72 억,,271533,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 160732 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 20 2 0.37 11783520 2199 34.96 5350 5410 5320 6950 3750 5350 5358.58 1.77 0 -273 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 782 -43.31 0.78 12 0.02 -124.00 6895.00 6860 20240401 -21.72 5250 20241209 2.29 5980 -10.20 20250314 5320 0.94 20250404 6840 -21.49 20241017 5250 2.29 20241209 1.33 Y 122310 500 72 억 257506 N N 4 N 00 N
3 20250404 150740 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 0 3 0.00 11418650 2131 33.88 5350 5410 5320 6950 3750 5350 5358.35 1.77 0 -244 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 779 -43.15 0.78 12 0.01 -124.00 6895.00 6860 20240401 -22.01 5250 20241209 1.90 5980 -10.54 20250314 5320 0.56 20250404 6840 -21.78 20241017 5250 1.90 20241209 1.33 Y 122310 500 72 억 257506 N N 0 N 00 N
4 20250404 140741 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5360 10 2 0.19 11086850 2069 32.89 5350 5410 5320 6950 3750 5350 5358.55 1.77 0 -244 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 780 -43.23 0.78 12 0.01 -124.00 6895.00 6860 20240401 -21.87 5250 20241209 2.10 5980 -10.37 20250314 5320 0.75 20250404 6840 -21.64 20241017 5250 2.10 20241209 1.33 Y 122310 500 72 억 257506 N N 0 N 00 N
5 20250404 130740 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5330 -20 5 -0.37 10588730 1976 31.41 5350 5410 5320 6950 3750 5350 5358.67 1.77 0 -255 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 776 -42.98 0.77 12 0.01 -124.00 6895.00 6860 20240401 -22.30 5250 20241209 1.52 5980 -10.87 20250314 5320 0.19 20250404 6840 -22.08 20241017 5250 1.52 20241209 1.33 Y 122310 500 72 억 257506 N N 0 N 00 N
6 20250404 120734 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5400 50 2 0.93 7658530 1430 22.73 5350 5410 5320 6950 3750 5350 5355.62 1.77 0 -164 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 786 -43.55 0.78 12 0.01 -124.00 6895.00 6860 20240401 -21.28 5250 20241209 2.86 5980 -9.70 20250314 5320 1.50 20250404 6840 -21.05 20241017 5250 2.86 20241209 1.33 Y 122310 500 72 억 257506 N N 0 N 00 N
7 20250404 110737 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 0 3 0.00 4128360 773 12.29 5350 5380 5320 6950 3750 5350 5340.70 1.77 0 -93 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 779 -43.15 0.78 12 0.01 -124.00 6895.00 6860 20240401 -22.01 5250 20241209 1.90 5980 -10.54 20250314 5320 0.56 20250404 6840 -21.78 20241017 5250 1.90 20241209 1.33 Y 122310 500 72 억 257506 N N 0 N 00 N
8 20250404 100738 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5360 10 2 0.19 3667970 687 10.92 5350 5360 5320 6950 3750 5350 5339.11 1.77 0 -22 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 780 -43.23 0.78 12 0.00 -124.00 6895.00 6860 20240401 -21.87 5250 20241209 2.10 5980 -10.37 20250314 5320 0.75 20250404 6840 -21.64 20241017 5250 2.10 20241209 1.33 Y 122310 500 72 억 257506 N N 0 N 00 N
9 20250404 090741 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 0 3 0.00 219350 41 0.65 5350 5350 5350 6950 3750 5350 5350.00 1.77 0 0 5476 5412 5366 5302 5256 5390 5280 73 1600 500 3850 10 1 14553844 779 -43.15 0.78 12 0.00 -124.00 6895.00 6860 20240401 -22.01 5250 20241209 1.90 5980 -10.54 20250314 5320 0.56 20250403 6840 -21.78 20241017 5250 1.90 20241209 1.33 Y 122310 500 72 억 257506 N N 0 N 00 N
10 20250403 160726 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 -90 5 -1.65 33345300 6220 153.39 5420 5430 5320 7070 3810 5440 5360.98 1.87 0 -935 5526 5482 5436 5392 5346 5505 5415 73 1630 500 3910 10 1 14553844 779 -43.15 0.78 12 0.04 -124.00 6895.00 6860 20240401 -22.01 5250 20241209 1.90 5980 -10.54 20250314 5320 0.56 20250403 6840 -21.78 20241017 5250 1.90 20241209 1.33 Y 122310 500 72 억 271533 N N 0 N 00 N
11 20250403 150732 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5390 -50 5 -0.92 26128630 4874 120.20 5420 5430 5320 7070 3810 5440 5360.82 1.87 0 -408 5526 5482 5436 5392 5346 5505 5415 73 1630 500 3910 10 1 14553844 784 -43.47 0.78 12 0.03 -124.00 6895.00 6860 20240401 -21.43 5250 20241209 2.67 5980 -9.87 20250314 5320 1.32 20250403 6840 -21.20 20241017 5250 2.67 20241209 1.33 Y 122310 500 72 억 271533 N N 0 N 00 N
12 20250403 140731 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5360 -80 5 -1.47 21990040 4102 101.16 5420 5430 5320 7070 3810 5440 5360.81 1.87 0 -453 5526 5482 5436 5392 5346 5505 5415 73 1630 500 3910 10 1 14553844 780 -43.23 0.78 12 0.03 -124.00 6895.00 6860 20240401 -21.87 5250 20241209 2.10 5980 -10.37 20250314 5320 0.75 20250403 6840 -21.64 20241017 5250 2.10 20241209 1.33 Y 122310 500 72 억 271533 N N 0 N 00 N