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
179290/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
20250404,160818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7490,40,2,0.54,1028030015,139949,96.80,7380,7510,7230,9680,5220,7450,7345.75,6.71,0,5244,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2424,13.26,2.23,12,0.43,565.00,3363.00,9390,20250218,-20.23,5290,20240805,41.59,9390,-20.23,20250218,7020,6.70,20250331,9390,-20.23,20250218,5290,41.59,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,3209,N,00,N
20250404,150826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7280,-170,5,-2.28,859507725,117182,81.05,7380,7510,7230,9680,5220,7450,7334.81,6.71,0,10879,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2356,12.88,2.16,12,0.36,565.00,3363.00,9390,20250218,-22.47,5290,20240805,37.62,9390,-22.47,20250218,7020,3.70,20250331,9390,-22.47,20250218,5290,37.62,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,2198,N,00,N
20250404,140828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7280,-170,5,-2.28,776296615,105706,73.12,7380,7510,7270,9680,5220,7450,7343.92,6.71,0,9235,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2356,12.88,2.16,12,0.33,565.00,3363.00,9390,20250218,-22.47,5290,20240805,37.62,9390,-22.47,20250218,7020,3.70,20250331,9390,-22.47,20250218,5290,37.62,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,2198,N,00,N
20250404,130826,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7300,-150,5,-2.01,719055950,97850,67.68,7380,7510,7280,9680,5220,7450,7348.55,6.71,0,9845,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2363,12.92,2.17,12,0.30,565.00,3363.00,9390,20250218,-22.26,5290,20240805,38.00,9390,-22.26,20250218,7020,3.99,20250331,9390,-22.26,20250218,5290,38.00,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,2198,N,00,N
20250404,120821,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7320,-130,5,-1.74,617733040,83966,58.08,7380,7510,7280,9680,5220,7450,7356.94,6.71,0,4320,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2369,12.96,2.18,12,0.26,565.00,3363.00,9390,20250218,-22.04,5290,20240805,38.37,9390,-22.04,20250218,7020,4.27,20250331,9390,-22.04,20250218,5290,38.37,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,2198,N,00,N
20250404,110824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7400,-50,5,-0.67,423313610,57678,39.90,7380,7410,7280,9680,5220,7450,7339.26,6.71,0,-4874,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2395,13.10,2.20,12,0.18,565.00,3363.00,9390,20250218,-21.19,5290,20240805,39.89,9390,-21.19,20250218,7020,5.41,20250331,9390,-21.19,20250218,5290,39.89,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,2198,N,00,N
20250404,100824,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7340,-110,5,-1.48,216170120,29486,20.40,7380,7410,7280,9680,5220,7450,7331.28,6.71,0,-8801,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2376,12.99,2.18,12,0.09,565.00,3363.00,9390,20250218,-21.83,5290,20240805,38.75,9390,-21.83,20250218,7020,4.56,20250331,9390,-21.83,20250218,5290,38.75,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,2198,N,00,N
20250404,090828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7330,-120,5,-1.61,3279210,447,0.31,7380,7380,7320,9680,5220,7450,7336.04,6.71,0,-277,7663,7556,7363,7256,7063,7610,7310,164,2230,500,5360,10,1,32365678,2372,12.97,2.18,12,0.00,565.00,3363.00,9390,20250218,-21.94,5290,20240805,38.56,9390,-21.94,20250218,7020,4.42,20250331,9390,-21.94,20250218,5290,38.56,20240805,1.92,Y,179290,500,163 억,,2171007,N,N,2198,N,00,N
20250403,160811,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,60,2,0.81,1063273920,144573,116.07,7240,7470,7170,9600,5180,7390,7354.42,6.84,0,4243,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2411,13.19,2.22,12,0.45,565.00,3363.00,9390,20250218,-20.66,5290,20240805,40.83,9390,-20.66,20250218,7020,6.13,20250331,9390,-20.66,20250218,5290,40.83,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,2198,N,00,N
20250403,150818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7380,-10,5,-0.14,1008390040,137174,110.13,7240,7470,7170,9600,5180,7390,7351.17,6.84,0,5950,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2389,13.06,2.19,12,0.42,565.00,3363.00,9390,20250218,-21.41,5290,20240805,39.51,9390,-21.41,20250218,7020,5.13,20250331,9390,-21.41,20250218,5290,39.51,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N
20250403,140817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7410,20,2,0.27,870839810,118448,95.09,7240,7470,7170,9600,5180,7390,7352.09,6.84,0,-1509,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2398,13.12,2.20,12,0.37,565.00,3363.00,9390,20250218,-21.09,5290,20240805,40.08,9390,-21.09,20250218,7020,5.56,20250331,9390,-21.09,20250218,5290,40.08,20240805,1.84,Y,179290,500,163 억,,2214440,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 160818 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7490 40 2 0.54 1028030015 139949 96.80 7380 7510 7230 9680 5220 7450 7345.75 6.71 0 5244 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2424 13.26 2.23 12 0.43 565.00 3363.00 9390 20250218 -20.23 5290 20240805 41.59 9390 -20.23 20250218 7020 6.70 20250331 9390 -20.23 20250218 5290 41.59 20240805 1.92 Y 179290 500 163 억 2171007 N N 3209 N 00 N
3 20250404 150826 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7280 -170 5 -2.28 859507725 117182 81.05 7380 7510 7230 9680 5220 7450 7334.81 6.71 0 10879 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2356 12.88 2.16 12 0.36 565.00 3363.00 9390 20250218 -22.47 5290 20240805 37.62 9390 -22.47 20250218 7020 3.70 20250331 9390 -22.47 20250218 5290 37.62 20240805 1.92 Y 179290 500 163 억 2171007 N N 2198 N 00 N
4 20250404 140828 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7280 -170 5 -2.28 776296615 105706 73.12 7380 7510 7270 9680 5220 7450 7343.92 6.71 0 9235 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2356 12.88 2.16 12 0.33 565.00 3363.00 9390 20250218 -22.47 5290 20240805 37.62 9390 -22.47 20250218 7020 3.70 20250331 9390 -22.47 20250218 5290 37.62 20240805 1.92 Y 179290 500 163 억 2171007 N N 2198 N 00 N
5 20250404 130826 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7300 -150 5 -2.01 719055950 97850 67.68 7380 7510 7280 9680 5220 7450 7348.55 6.71 0 9845 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2363 12.92 2.17 12 0.30 565.00 3363.00 9390 20250218 -22.26 5290 20240805 38.00 9390 -22.26 20250218 7020 3.99 20250331 9390 -22.26 20250218 5290 38.00 20240805 1.92 Y 179290 500 163 억 2171007 N N 2198 N 00 N
6 20250404 120821 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7320 -130 5 -1.74 617733040 83966 58.08 7380 7510 7280 9680 5220 7450 7356.94 6.71 0 4320 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2369 12.96 2.18 12 0.26 565.00 3363.00 9390 20250218 -22.04 5290 20240805 38.37 9390 -22.04 20250218 7020 4.27 20250331 9390 -22.04 20250218 5290 38.37 20240805 1.92 Y 179290 500 163 억 2171007 N N 2198 N 00 N
7 20250404 110824 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7400 -50 5 -0.67 423313610 57678 39.90 7380 7410 7280 9680 5220 7450 7339.26 6.71 0 -4874 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2395 13.10 2.20 12 0.18 565.00 3363.00 9390 20250218 -21.19 5290 20240805 39.89 9390 -21.19 20250218 7020 5.41 20250331 9390 -21.19 20250218 5290 39.89 20240805 1.92 Y 179290 500 163 억 2171007 N N 2198 N 00 N
8 20250404 100824 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7340 -110 5 -1.48 216170120 29486 20.40 7380 7410 7280 9680 5220 7450 7331.28 6.71 0 -8801 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2376 12.99 2.18 12 0.09 565.00 3363.00 9390 20250218 -21.83 5290 20240805 38.75 9390 -21.83 20250218 7020 4.56 20250331 9390 -21.83 20250218 5290 38.75 20240805 1.92 Y 179290 500 163 억 2171007 N N 2198 N 00 N
9 20250404 090828 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7330 -120 5 -1.61 3279210 447 0.31 7380 7380 7320 9680 5220 7450 7336.04 6.71 0 -277 7663 7556 7363 7256 7063 7610 7310 164 2230 500 5360 10 1 32365678 2372 12.97 2.18 12 0.00 565.00 3363.00 9390 20250218 -21.94 5290 20240805 38.56 9390 -21.94 20250218 7020 4.42 20250331 9390 -21.94 20250218 5290 38.56 20240805 1.92 Y 179290 500 163 억 2171007 N N 2198 N 00 N
10 20250403 160811 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7450 60 2 0.81 1063273920 144573 116.07 7240 7470 7170 9600 5180 7390 7354.42 6.84 0 4243 7543 7466 7333 7256 7123 7505 7295 164 2210 500 5320 10 1 32365678 2411 13.19 2.22 12 0.45 565.00 3363.00 9390 20250218 -20.66 5290 20240805 40.83 9390 -20.66 20250218 7020 6.13 20250331 9390 -20.66 20250218 5290 40.83 20240805 1.84 Y 179290 500 163 억 2214440 N N 2198 N 00 N
11 20250403 150818 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7380 -10 5 -0.14 1008390040 137174 110.13 7240 7470 7170 9600 5180 7390 7351.17 6.84 0 5950 7543 7466 7333 7256 7123 7505 7295 164 2210 500 5320 10 1 32365678 2389 13.06 2.19 12 0.42 565.00 3363.00 9390 20250218 -21.41 5290 20240805 39.51 9390 -21.41 20250218 7020 5.13 20250331 9390 -21.41 20250218 5290 39.51 20240805 1.84 Y 179290 500 163 억 2214440 N N 0 N 00 N
12 20250403 140817 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7410 20 2 0.27 870839810 118448 95.09 7240 7470 7170 9600 5180 7390 7352.09 6.84 0 -1509 7543 7466 7333 7256 7123 7505 7295 164 2210 500 5320 10 1 32365678 2398 13.12 2.20 12 0.37 565.00 3363.00 9390 20250218 -21.09 5290 20240805 40.08 9390 -21.09 20250218 7020 5.56 20250331 9390 -21.09 20250218 5290 40.08 20240805 1.84 Y 179290 500 163 억 2214440 N N 0 N 00 N