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
147760/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
20250404,160801,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,20,2,0.74,18733195,6936,58.32,2670,2755,2670,3510,1890,2700,2700.86,1.71,0,182,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,294,-2.07,0.95,12,0.06,-1315.00,2859.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250404,150808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,20,2,0.74,16878155,6254,52.58,2670,2755,2670,3510,1890,2700,2698.78,1.71,0,-135,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,294,-2.07,0.95,12,0.06,-1315.00,2859.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250404,140811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,5,2,0.19,14203725,5268,44.29,2670,2755,2670,3510,1890,2700,2696.23,1.71,0,-131,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,293,-2.06,0.95,12,0.05,-1315.00,2859.00,8200,20240503,-67.01,2470,20241210,9.51,3530,-23.37,20250218,2490,8.63,20250203,8200,-67.01,20240503,2470,9.51,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250404,130808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,-5,5,-0.19,12650935,4693,39.46,2670,2755,2670,3510,1890,2700,2695.70,1.71,0,248,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,292,-2.05,0.94,12,0.04,-1315.00,2859.00,8200,20240503,-67.13,2470,20241210,9.11,3530,-23.65,20250218,2490,8.23,20250203,8200,-67.13,20240503,2470,9.11,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250404,120803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2725,25,2,0.93,12346075,4580,38.51,2670,2755,2670,3510,1890,2700,2695.65,1.71,0,357,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,295,-2.07,0.95,12,0.04,-1315.00,2859.00,8200,20240503,-66.77,2470,20241210,10.32,3530,-22.80,20250218,2490,9.44,20250203,8200,-66.77,20240503,2470,10.32,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250404,110807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,30,2,1.11,9727955,3618,30.42,2670,2755,2670,3510,1890,2700,2688.77,1.71,0,-23,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,295,-2.08,0.95,12,0.03,-1315.00,2859.00,8200,20240503,-66.71,2470,20241210,10.53,3530,-22.66,20250218,2490,9.64,20250203,8200,-66.71,20240503,2470,10.53,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250404,100806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,40,2,1.48,702875,261,2.19,2670,2740,2670,3510,1890,2700,2693.01,1.71,0,3,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,296,-2.08,0.96,12,0.00,-1315.00,2859.00,8200,20240503,-66.59,2470,20241210,10.93,3530,-22.38,20250218,2490,10.04,20250203,8200,-66.59,20240503,2470,10.93,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250404,090810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3510,1890,2700,0.00,1.71,0,0,2866,2782,2691,2607,2516,2737,2562,54,810,500,1720,5,1,10819866,292,-2.05,0.94,12,0.00,-1315.00,2859.00,8200,20240503,-67.07,2470,20241210,9.31,3530,-23.51,20250218,2490,8.43,20250203,8200,-67.07,20240503,2470,9.31,20241210,1.05,Y,147760,500,54 억,,185139,N,N,0,N,00,N
20250403,160754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-50,5,-1.82,31756515,11883,196.87,2730,2775,2600,3575,1925,2750,2672.43,1.72,0,-1266,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,292,-2.05,0.94,12,0.11,-1315.00,2859.00,8200,20240503,-67.07,2470,20241210,9.31,3530,-23.51,20250218,2490,8.43,20250203,8200,-67.07,20240503,2470,9.31,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N
20250403,150800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-30,5,-1.09,29365085,10999,182.22,2730,2775,2600,3575,1925,2750,2669.80,1.72,0,-1055,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,294,-2.07,0.95,12,0.10,-1315.00,2859.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N
20250403,140759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-65,5,-2.36,26617445,9990,165.51,2730,2775,2600,3575,1925,2750,2664.41,1.72,0,-485,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,291,-2.04,0.94,12,0.09,-1315.00,2859.00,8200,20240503,-67.26,2470,20241210,8.70,3530,-23.94,20250218,2490,7.83,20250203,8200,-67.26,20240503,2470,8.70,20241210,1.05,Y,147760,500,54 억,,186437,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 160801 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2720 20 2 0.74 18733195 6936 58.32 2670 2755 2670 3510 1890 2700 2700.86 1.71 0 182 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 294 -2.07 0.95 12 0.06 -1315.00 2859.00 8200 20240503 -66.83 2470 20241210 10.12 3530 -22.95 20250218 2490 9.24 20250203 8200 -66.83 20240503 2470 10.12 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
3 20250404 150808 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2720 20 2 0.74 16878155 6254 52.58 2670 2755 2670 3510 1890 2700 2698.78 1.71 0 -135 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 294 -2.07 0.95 12 0.06 -1315.00 2859.00 8200 20240503 -66.83 2470 20241210 10.12 3530 -22.95 20250218 2490 9.24 20250203 8200 -66.83 20240503 2470 10.12 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
4 20250404 140811 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 5 2 0.19 14203725 5268 44.29 2670 2755 2670 3510 1890 2700 2696.23 1.71 0 -131 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 293 -2.06 0.95 12 0.05 -1315.00 2859.00 8200 20240503 -67.01 2470 20241210 9.51 3530 -23.37 20250218 2490 8.63 20250203 8200 -67.01 20240503 2470 9.51 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
5 20250404 130808 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2695 -5 5 -0.19 12650935 4693 39.46 2670 2755 2670 3510 1890 2700 2695.70 1.71 0 248 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 292 -2.05 0.94 12 0.04 -1315.00 2859.00 8200 20240503 -67.13 2470 20241210 9.11 3530 -23.65 20250218 2490 8.23 20250203 8200 -67.13 20240503 2470 9.11 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
6 20250404 120803 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2725 25 2 0.93 12346075 4580 38.51 2670 2755 2670 3510 1890 2700 2695.65 1.71 0 357 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 295 -2.07 0.95 12 0.04 -1315.00 2859.00 8200 20240503 -66.77 2470 20241210 10.32 3530 -22.80 20250218 2490 9.44 20250203 8200 -66.77 20240503 2470 10.32 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
7 20250404 110807 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2730 30 2 1.11 9727955 3618 30.42 2670 2755 2670 3510 1890 2700 2688.77 1.71 0 -23 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 295 -2.08 0.95 12 0.03 -1315.00 2859.00 8200 20240503 -66.71 2470 20241210 10.53 3530 -22.66 20250218 2490 9.64 20250203 8200 -66.71 20240503 2470 10.53 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
8 20250404 100806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2740 40 2 1.48 702875 261 2.19 2670 2740 2670 3510 1890 2700 2693.01 1.71 0 3 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 296 -2.08 0.96 12 0.00 -1315.00 2859.00 8200 20240503 -66.59 2470 20241210 10.93 3530 -22.38 20250218 2490 10.04 20250203 8200 -66.59 20240503 2470 10.93 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
9 20250404 090810 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3510 1890 2700 0.00 1.71 0 0 2866 2782 2691 2607 2516 2737 2562 54 810 500 1720 5 1 10819866 292 -2.05 0.94 12 0.00 -1315.00 2859.00 8200 20240503 -67.07 2470 20241210 9.31 3530 -23.51 20250218 2490 8.43 20250203 8200 -67.07 20240503 2470 9.31 20241210 1.05 Y 147760 500 54 억 185139 N N 0 N 00 N
10 20250403 160754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 -50 5 -1.82 31756515 11883 196.87 2730 2775 2600 3575 1925 2750 2672.43 1.72 0 -1266 2823 2786 2713 2676 2603 2805 2695 54 825 500 1760 5 1 10819866 292 -2.05 0.94 12 0.11 -1315.00 2859.00 8200 20240503 -67.07 2470 20241210 9.31 3530 -23.51 20250218 2490 8.43 20250203 8200 -67.07 20240503 2470 9.31 20241210 1.05 Y 147760 500 54 억 186437 N N 0 N 00 N
11 20250403 150800 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2720 -30 5 -1.09 29365085 10999 182.22 2730 2775 2600 3575 1925 2750 2669.80 1.72 0 -1055 2823 2786 2713 2676 2603 2805 2695 54 825 500 1760 5 1 10819866 294 -2.07 0.95 12 0.10 -1315.00 2859.00 8200 20240503 -66.83 2470 20241210 10.12 3530 -22.95 20250218 2490 9.24 20250203 8200 -66.83 20240503 2470 10.12 20241210 1.05 Y 147760 500 54 억 186437 N N 0 N 00 N
12 20250403 140759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 -65 5 -2.36 26617445 9990 165.51 2730 2775 2600 3575 1925 2750 2664.41 1.72 0 -485 2823 2786 2713 2676 2603 2805 2695 54 825 500 1760 5 1 10819866 291 -2.04 0.94 12 0.09 -1315.00 2859.00 8200 20240503 -67.26 2470 20241210 8.70 3530 -23.94 20250218 2490 7.83 20250203 8200 -67.26 20240503 2470 8.70 20241210 1.05 Y 147760 500 54 억 186437 N N 0 N 00 N