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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082210/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
20250407,160616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1161,-83,5,-6.67,41998521,35626,172.29,1239,1239,1160,1617,871,1244,1178.87,9.72,0,-15505,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,385,1.26,0.45,12,0.11,920.00,2600.00,5150,20240401,-77.46,993,20250324,16.92,1831,-36.59,20250221,993,16.92,20250324,4625,-74.90,20240430,993,16.92,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250407,150620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1169,-75,5,-6.03,39222505,33242,160.76,1239,1239,1160,1617,871,1244,1179.91,9.72,0,-13922,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,388,1.27,0.45,12,0.10,920.00,2600.00,5150,20240401,-77.30,993,20250324,17.72,1831,-36.16,20250221,993,17.72,20250324,4625,-74.72,20240430,993,17.72,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250407,140618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1170,-74,5,-5.95,29506873,24922,120.52,1239,1239,1160,1617,871,1244,1183.97,9.72,0,-8801,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,388,1.27,0.45,12,0.08,920.00,2600.00,5150,20240401,-77.28,993,20250324,17.82,1831,-36.10,20250221,993,17.82,20250324,4625,-74.70,20240430,993,17.82,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250407,130616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1174,-70,5,-5.63,24253150,20451,98.90,1239,1239,1160,1617,871,1244,1185.92,9.72,0,-4836,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,390,1.28,0.45,12,0.06,920.00,2600.00,5150,20240401,-77.20,993,20250324,18.23,1831,-35.88,20250221,993,18.23,20250324,4625,-74.62,20240430,993,18.23,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250407,120617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1178,-66,5,-5.31,23129541,19494,94.27,1239,1239,1160,1617,871,1244,1186.50,9.72,0,-4541,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,391,1.28,0.45,12,0.06,920.00,2600.00,5150,20240401,-77.13,993,20250324,18.63,1831,-35.66,20250221,993,18.63,20250324,4625,-74.53,20240430,993,18.63,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250407,110617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1182,-62,5,-4.98,20543989,17310,83.71,1239,1239,1160,1617,871,1244,1186.83,9.72,0,-3428,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,392,1.28,0.45,12,0.05,920.00,2600.00,5150,20240401,-77.05,993,20250324,19.03,1831,-35.45,20250221,993,19.03,20250324,4625,-74.44,20240430,993,19.03,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250407,100617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1168,-76,5,-6.11,16271789,13661,66.07,1239,1239,1160,1617,871,1244,1191.11,9.72,0,-3691,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,388,1.27,0.45,12,0.04,920.00,2600.00,5150,20240401,-77.32,993,20250324,17.62,1831,-36.21,20250221,993,17.62,20250324,4625,-74.75,20240430,993,17.62,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250407,090618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1202,-42,5,-3.38,6848438,5654,27.34,1239,1239,1202,1617,871,1244,1211.26,9.72,0,-67,1275,1259,1234,1218,1193,1267,1226,166,373,500,820,1,1,33192374,399,1.31,0.46,12,0.02,920.00,2600.00,5150,20240401,-76.66,993,20250324,21.05,1831,-34.35,20250221,993,21.05,20250324,4625,-74.01,20240430,993,21.05,20250324,0.22,Y,082210,500,165 억,,3226165,N,N,471,N,00,N
20250404,160615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1244,8,2,0.65,25383837,20678,33.97,1226,1250,1209,1606,866,1236,1227.48,9.74,0,-5380,1288,1262,1211,1185,1134,1275,1198,166,370,500,810,1,1,33192374,413,1.35,0.48,12,0.06,920.00,2600.00,5150,20240401,-75.84,993,20250324,25.28,1831,-32.06,20250221,993,25.28,20250324,4695,-73.50,20240404,993,25.28,20250324,0.22,Y,082210,500,165 억,,3231548,N,N,471,N,00,N
20250404,150621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1243,7,2,0.57,24508566,19974,32.81,1226,1250,1209,1606,866,1236,1227.02,9.74,0,-5233,1288,1262,1211,1185,1134,1275,1198,166,370,500,810,1,1,33192374,413,1.35,0.48,12,0.06,920.00,2600.00,5150,20240401,-75.86,993,20250324,25.18,1831,-32.11,20250221,993,25.18,20250324,4695,-73.53,20240404,993,25.18,20250324,0.22,Y,082210,500,165 억,,3231548,N,N,0,N,00,N
20250404,140622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1239,3,2,0.24,24010112,19572,32.15,1226,1250,1209,1606,866,1236,1226.76,9.74,0,-5314,1288,1262,1211,1185,1134,1275,1198,166,370,500,810,1,1,33192374,411,1.35,0.48,12,0.06,920.00,2600.00,5150,20240401,-75.94,993,20250324,24.77,1831,-32.33,20250221,993,24.77,20250324,4695,-73.61,20240404,993,24.77,20250324,0.22,Y,082210,500,165 억,,3231548,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 20250407 160616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1161 -83 5 -6.67 41998521 35626 172.29 1239 1239 1160 1617 871 1244 1178.87 9.72 0 -15505 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 385 1.26 0.45 12 0.11 920.00 2600.00 5150 20240401 -77.46 993 20250324 16.92 1831 -36.59 20250221 993 16.92 20250324 4625 -74.90 20240430 993 16.92 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
3 20250407 150620 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1169 -75 5 -6.03 39222505 33242 160.76 1239 1239 1160 1617 871 1244 1179.91 9.72 0 -13922 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 388 1.27 0.45 12 0.10 920.00 2600.00 5150 20240401 -77.30 993 20250324 17.72 1831 -36.16 20250221 993 17.72 20250324 4625 -74.72 20240430 993 17.72 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
4 20250407 140618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1170 -74 5 -5.95 29506873 24922 120.52 1239 1239 1160 1617 871 1244 1183.97 9.72 0 -8801 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 388 1.27 0.45 12 0.08 920.00 2600.00 5150 20240401 -77.28 993 20250324 17.82 1831 -36.10 20250221 993 17.82 20250324 4625 -74.70 20240430 993 17.82 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
5 20250407 130616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1174 -70 5 -5.63 24253150 20451 98.90 1239 1239 1160 1617 871 1244 1185.92 9.72 0 -4836 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 390 1.28 0.45 12 0.06 920.00 2600.00 5150 20240401 -77.20 993 20250324 18.23 1831 -35.88 20250221 993 18.23 20250324 4625 -74.62 20240430 993 18.23 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
6 20250407 120617 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1178 -66 5 -5.31 23129541 19494 94.27 1239 1239 1160 1617 871 1244 1186.50 9.72 0 -4541 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 391 1.28 0.45 12 0.06 920.00 2600.00 5150 20240401 -77.13 993 20250324 18.63 1831 -35.66 20250221 993 18.63 20250324 4625 -74.53 20240430 993 18.63 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
7 20250407 110617 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1182 -62 5 -4.98 20543989 17310 83.71 1239 1239 1160 1617 871 1244 1186.83 9.72 0 -3428 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 392 1.28 0.45 12 0.05 920.00 2600.00 5150 20240401 -77.05 993 20250324 19.03 1831 -35.45 20250221 993 19.03 20250324 4625 -74.44 20240430 993 19.03 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
8 20250407 100617 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1168 -76 5 -6.11 16271789 13661 66.07 1239 1239 1160 1617 871 1244 1191.11 9.72 0 -3691 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 388 1.27 0.45 12 0.04 920.00 2600.00 5150 20240401 -77.32 993 20250324 17.62 1831 -36.21 20250221 993 17.62 20250324 4625 -74.75 20240430 993 17.62 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
9 20250407 090618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1202 -42 5 -3.38 6848438 5654 27.34 1239 1239 1202 1617 871 1244 1211.26 9.72 0 -67 1275 1259 1234 1218 1193 1267 1226 166 373 500 820 1 1 33192374 399 1.31 0.46 12 0.02 920.00 2600.00 5150 20240401 -76.66 993 20250324 21.05 1831 -34.35 20250221 993 21.05 20250324 4625 -74.01 20240430 993 21.05 20250324 0.22 Y 082210 500 165 억 3226165 N N 471 N 00 N
10 20250404 160615 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1244 8 2 0.65 25383837 20678 33.97 1226 1250 1209 1606 866 1236 1227.48 9.74 0 -5380 1288 1262 1211 1185 1134 1275 1198 166 370 500 810 1 1 33192374 413 1.35 0.48 12 0.06 920.00 2600.00 5150 20240401 -75.84 993 20250324 25.28 1831 -32.06 20250221 993 25.28 20250324 4695 -73.50 20240404 993 25.28 20250324 0.22 Y 082210 500 165 억 3231548 N N 471 N 00 N
11 20250404 150621 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1243 7 2 0.57 24508566 19974 32.81 1226 1250 1209 1606 866 1236 1227.02 9.74 0 -5233 1288 1262 1211 1185 1134 1275 1198 166 370 500 810 1 1 33192374 413 1.35 0.48 12 0.06 920.00 2600.00 5150 20240401 -75.86 993 20250324 25.18 1831 -32.11 20250221 993 25.18 20250324 4695 -73.53 20240404 993 25.18 20250324 0.22 Y 082210 500 165 억 3231548 N N 0 N 00 N
12 20250404 140622 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1239 3 2 0.24 24010112 19572 32.15 1226 1250 1209 1606 866 1236 1226.76 9.74 0 -5314 1288 1262 1211 1185 1134 1275 1198 166 370 500 810 1 1 33192374 411 1.35 0.48 12 0.06 920.00 2600.00 5150 20240401 -75.94 993 20250324 24.77 1831 -32.33 20250221 993 24.77 20250324 4695 -73.61 20240404 993 24.77 20250324 0.22 Y 082210 500 165 억 3231548 N N 0 N 00 N