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
398120/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
20250404,161124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,125,2,4.47,345744020,120664,234.27,2775,2930,2750,3630,1960,2795,2865.34,1.42,0,20483,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,323,-9.12,1.39,12,1.09,-320.00,2103.00,6880,20241219,-57.56,2710,20250331,7.75,4280,-31.78,20250220,2710,7.75,20250331,6880,-57.56,20241219,2710,7.75,20250331,0.40,Y,398120,100,11 억,,156925,N,Y,2348,N,00,N
20250404,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,105,2,3.76,339247585,118433,229.94,2775,2930,2750,3630,1960,2795,2864.47,1.42,0,20777,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,321,-9.06,1.38,12,1.07,-320.00,2103.00,6880,20241219,-57.85,2710,20250331,7.01,4280,-32.24,20250220,2710,7.01,20250331,6880,-57.85,20241219,2710,7.01,20250331,0.40,Y,398120,100,11 억,,156925,N,N,1433,N,00,N
20250404,141139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,95,2,3.40,250400110,87131,169.17,2775,2930,2750,3630,1960,2795,2873.83,1.42,0,12568,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,320,-9.03,1.37,12,0.79,-320.00,2103.00,6880,20241219,-57.99,2710,20250331,6.64,4280,-32.48,20250220,2710,6.64,20250331,6880,-57.99,20241219,2710,6.64,20250331,0.40,Y,398120,100,11 억,,156925,N,N,1433,N,00,N
20250404,131136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,65,2,2.33,205053420,71436,138.69,2775,2930,2750,3630,1960,2795,2870.45,1.42,0,10818,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,317,-8.94,1.36,12,0.65,-320.00,2103.00,6880,20241219,-58.43,2710,20250331,5.54,4280,-33.18,20250220,2710,5.54,20250331,6880,-58.43,20241219,2710,5.54,20250331,0.40,Y,398120,100,11 억,,156925,N,N,1433,N,00,N
20250404,121128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2905,110,2,3.94,194530090,67746,131.53,2775,2930,2750,3630,1960,2795,2871.46,1.42,0,9313,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,322,-9.08,1.38,12,0.61,-320.00,2103.00,6880,20241219,-57.78,2710,20250331,7.20,4280,-32.13,20250220,2710,7.20,20250331,6880,-57.78,20241219,2710,7.20,20250331,0.40,Y,398120,100,11 억,,156925,N,N,1433,N,00,N
20250404,111133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,90,2,3.22,160115430,55815,108.37,2775,2930,2750,3630,1960,2795,2868.68,1.42,0,8667,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,320,-9.02,1.37,12,0.50,-320.00,2103.00,6880,20241219,-58.07,2710,20250331,6.46,4280,-32.59,20250220,2710,6.46,20250331,6880,-58.07,20241219,2710,6.46,20250331,0.40,Y,398120,100,11 억,,156925,N,N,1433,N,00,N
20250404,101134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,80,2,2.86,98495295,34340,66.67,2775,2930,2750,3630,1960,2795,2868.24,1.42,0,2674,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,318,-8.98,1.37,12,0.31,-320.00,2103.00,6880,20241219,-58.21,2710,20250331,6.09,4280,-32.83,20250220,2710,6.09,20250331,6880,-58.21,20241219,2710,6.09,20250331,0.40,Y,398120,100,11 억,,156925,N,N,1433,N,00,N
20250404,091139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2810,15,2,0.54,13366130,4736,9.20,2775,2865,2750,3630,1960,2795,2822.24,1.42,0,-3731,2965,2880,2835,2750,2705,2857,2727,11,835,100,1950,5,1,11074700,311,-8.78,1.34,12,0.04,-320.00,2103.00,6880,20241219,-59.16,2710,20250331,3.69,4280,-34.35,20250220,2710,3.69,20250331,6880,-59.16,20241219,2710,3.69,20250331,0.40,Y,398120,100,11 억,,156925,N,N,1433,N,00,N
20250403,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,-25,5,-0.89,146457410,51451,165.12,2820,2920,2790,3665,1975,2820,2846.54,1.43,0,-755,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,310,-8.73,1.33,12,0.46,-320.00,2103.00,6880,20241219,-59.38,2710,20250331,3.14,4280,-34.70,20250220,2710,3.14,20250331,6880,-59.38,20241219,2710,3.14,20250331,0.45,Y,398120,100,11 억,,157865,N,N,1433,N,00,N
20250403,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,5,2,0.18,123906960,43407,139.30,2820,2920,2790,3665,1975,2820,2854.54,1.43,0,-617,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,313,-8.83,1.34,12,0.39,-320.00,2103.00,6880,20241219,-58.94,2710,20250331,4.24,4280,-34.00,20250220,2710,4.24,20250331,6880,-58.94,20241219,2710,4.24,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N
20250403,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,50,2,1.77,69895415,24379,78.24,2820,2920,2790,3665,1975,2820,2867.03,1.43,0,-1632,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,318,-8.97,1.36,12,0.22,-320.00,2103.00,6880,20241219,-58.28,2710,20250331,5.90,4280,-32.94,20250220,2710,5.90,20250331,6880,-58.28,20241219,2710,5.90,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,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 161124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2920 125 2 4.47 345744020 120664 234.27 2775 2930 2750 3630 1960 2795 2865.34 1.42 0 20483 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 323 -9.12 1.39 12 1.09 -320.00 2103.00 6880 20241219 -57.56 2710 20250331 7.75 4280 -31.78 20250220 2710 7.75 20250331 6880 -57.56 20241219 2710 7.75 20250331 0.40 Y 398120 100 11 억 156925 N Y 2348 N 00 N
3 20250404 151136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2900 105 2 3.76 339247585 118433 229.94 2775 2930 2750 3630 1960 2795 2864.47 1.42 0 20777 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 321 -9.06 1.38 12 1.07 -320.00 2103.00 6880 20241219 -57.85 2710 20250331 7.01 4280 -32.24 20250220 2710 7.01 20250331 6880 -57.85 20241219 2710 7.01 20250331 0.40 Y 398120 100 11 억 156925 N N 1433 N 00 N
4 20250404 141139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2890 95 2 3.40 250400110 87131 169.17 2775 2930 2750 3630 1960 2795 2873.83 1.42 0 12568 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 320 -9.03 1.37 12 0.79 -320.00 2103.00 6880 20241219 -57.99 2710 20250331 6.64 4280 -32.48 20250220 2710 6.64 20250331 6880 -57.99 20241219 2710 6.64 20250331 0.40 Y 398120 100 11 억 156925 N N 1433 N 00 N
5 20250404 131136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2860 65 2 2.33 205053420 71436 138.69 2775 2930 2750 3630 1960 2795 2870.45 1.42 0 10818 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 317 -8.94 1.36 12 0.65 -320.00 2103.00 6880 20241219 -58.43 2710 20250331 5.54 4280 -33.18 20250220 2710 5.54 20250331 6880 -58.43 20241219 2710 5.54 20250331 0.40 Y 398120 100 11 억 156925 N N 1433 N 00 N
6 20250404 121128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2905 110 2 3.94 194530090 67746 131.53 2775 2930 2750 3630 1960 2795 2871.46 1.42 0 9313 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 322 -9.08 1.38 12 0.61 -320.00 2103.00 6880 20241219 -57.78 2710 20250331 7.20 4280 -32.13 20250220 2710 7.20 20250331 6880 -57.78 20241219 2710 7.20 20250331 0.40 Y 398120 100 11 억 156925 N N 1433 N 00 N
7 20250404 111133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2885 90 2 3.22 160115430 55815 108.37 2775 2930 2750 3630 1960 2795 2868.68 1.42 0 8667 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 320 -9.02 1.37 12 0.50 -320.00 2103.00 6880 20241219 -58.07 2710 20250331 6.46 4280 -32.59 20250220 2710 6.46 20250331 6880 -58.07 20241219 2710 6.46 20250331 0.40 Y 398120 100 11 억 156925 N N 1433 N 00 N
8 20250404 101134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2875 80 2 2.86 98495295 34340 66.67 2775 2930 2750 3630 1960 2795 2868.24 1.42 0 2674 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 318 -8.98 1.37 12 0.31 -320.00 2103.00 6880 20241219 -58.21 2710 20250331 6.09 4280 -32.83 20250220 2710 6.09 20250331 6880 -58.21 20241219 2710 6.09 20250331 0.40 Y 398120 100 11 억 156925 N N 1433 N 00 N
9 20250404 091139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2810 15 2 0.54 13366130 4736 9.20 2775 2865 2750 3630 1960 2795 2822.24 1.42 0 -3731 2965 2880 2835 2750 2705 2857 2727 11 835 100 1950 5 1 11074700 311 -8.78 1.34 12 0.04 -320.00 2103.00 6880 20241219 -59.16 2710 20250331 3.69 4280 -34.35 20250220 2710 3.69 20250331 6880 -59.16 20241219 2710 3.69 20250331 0.40 Y 398120 100 11 억 156925 N N 1433 N 00 N
10 20250403 161114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2795 -25 5 -0.89 146457410 51451 165.12 2820 2920 2790 3665 1975 2820 2846.54 1.43 0 -755 2963 2891 2828 2756 2693 2860 2725 11 845 100 1970 5 1 11074700 310 -8.73 1.33 12 0.46 -320.00 2103.00 6880 20241219 -59.38 2710 20250331 3.14 4280 -34.70 20250220 2710 3.14 20250331 6880 -59.38 20241219 2710 3.14 20250331 0.45 Y 398120 100 11 억 157865 N N 1433 N 00 N
11 20250403 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2825 5 2 0.18 123906960 43407 139.30 2820 2920 2790 3665 1975 2820 2854.54 1.43 0 -617 2963 2891 2828 2756 2693 2860 2725 11 845 100 1970 5 1 11074700 313 -8.83 1.34 12 0.39 -320.00 2103.00 6880 20241219 -58.94 2710 20250331 4.24 4280 -34.00 20250220 2710 4.24 20250331 6880 -58.94 20241219 2710 4.24 20250331 0.45 Y 398120 100 11 억 157865 N N 133 N 00 N
12 20250403 141122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2870 50 2 1.77 69895415 24379 78.24 2820 2920 2790 3665 1975 2820 2867.03 1.43 0 -1632 2963 2891 2828 2756 2693 2860 2725 11 845 100 1970 5 1 11074700 318 -8.97 1.36 12 0.22 -320.00 2103.00 6880 20241219 -58.28 2710 20250331 5.90 4280 -32.94 20250220 2710 5.90 20250331 6880 -58.28 20241219 2710 5.90 20250331 0.45 Y 398120 100 11 억 157865 N N 133 N 00 N