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
104540/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
20250407,160712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,-300,5,-4.93,189131380,33213,306.22,6060,6060,5590,7900,4260,6080,5694.50,1.99,0,3064,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,739,-29.95,1.08,12,0.26,-193.00,5368.00,11300,20240326,-48.85,4685,20241209,23.37,7880,-26.65,20250124,5110,13.11,20250102,10260,-43.66,20240408,4685,23.37,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250407,150717,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-350,5,-5.76,157772600,27704,255.43,6060,6060,5590,7900,4260,6080,5694.94,1.99,0,4006,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,733,-29.69,1.07,12,0.22,-193.00,5368.00,11300,20240326,-49.29,4685,20241209,22.31,7880,-27.28,20250124,5110,12.13,20250102,10260,-44.15,20240408,4685,22.31,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250407,140715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-390,5,-6.41,123769640,21701,200.08,6060,6060,5590,7900,4260,6080,5703.41,1.99,0,3714,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,728,-29.48,1.06,12,0.17,-193.00,5368.00,11300,20240326,-49.65,4685,20241209,21.45,7880,-27.79,20250124,5110,11.35,20250102,10260,-44.54,20240408,4685,21.45,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250407,130714,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-170,5,-2.80,97114950,17052,157.22,6060,6060,5590,7900,4260,6080,5695.22,1.99,0,3993,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,756,-30.62,1.10,12,0.13,-193.00,5368.00,11300,20240326,-47.70,4685,20241209,26.15,7880,-25.00,20250124,5110,15.66,20250102,10260,-42.40,20240408,4685,26.15,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250407,120714,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-150,5,-2.47,93594850,16449,151.66,6060,6060,5590,7900,4260,6080,5690.00,1.99,0,4501,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,758,-30.73,1.10,12,0.13,-193.00,5368.00,11300,20240326,-47.52,4685,20241209,26.57,7880,-24.75,20250124,5110,16.05,20250102,10260,-42.20,20240408,4685,26.57,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250407,110714,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-280,5,-4.61,83688870,14761,136.10,6060,6060,5590,7900,4260,6080,5669.59,1.99,0,5338,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,742,-30.05,1.08,12,0.12,-193.00,5368.00,11300,20240326,-48.67,4685,20241209,23.80,7880,-26.40,20250124,5110,13.50,20250102,10260,-43.47,20240408,4685,23.80,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250407,100714,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,-380,5,-6.25,71240910,12584,116.02,6060,6060,5590,7900,4260,6080,5661.23,1.99,0,5322,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,729,-29.53,1.06,12,0.10,-193.00,5368.00,11300,20240326,-49.56,4685,20241209,21.66,7880,-27.66,20250124,5110,11.55,20250102,10260,-44.44,20240408,4685,21.66,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250407,090715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,0,3,0.00,0,0,0.00,0,0,0,7900,4260,6080,0.00,1.99,0,0,6286,6182,6066,5962,5846,6235,6015,64,1820,500,4010,10,1,12785740,777,-31.50,1.13,12,0.00,-193.00,5368.00,11300,20240326,-46.19,4685,20241209,29.78,7880,-22.84,20250124,5110,18.98,20250102,10260,-40.74,20240408,4685,29.78,20241209,1.80,Y,104540,500,63 억,,254484,N,N,0,N,00,N
20250404,160711,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,40,2,0.66,65605440,10846,79.74,6000,6170,5950,7850,4230,6040,6048.81,1.99,0,561,6193,6116,6033,5956,5873,6155,5995,64,1810,500,3980,10,1,12785740,777,-31.50,1.13,12,0.08,-193.00,5368.00,11300,20240326,-46.19,4685,20241209,29.78,7880,-22.84,20250124,5110,18.98,20250102,10860,-44.01,20240404,4685,29.78,20241209,1.77,Y,104540,500,63 억,,254087,N,N,0,N,00,N
20250404,150718,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6090,50,2,0.83,62720740,10371,76.25,6000,6170,5950,7850,4230,6040,6047.70,1.99,0,778,6193,6116,6033,5956,5873,6155,5995,64,1810,500,3980,10,1,12785740,779,-31.55,1.13,12,0.08,-193.00,5368.00,11300,20240326,-46.11,4685,20241209,29.99,7880,-22.72,20250124,5110,19.18,20250102,10860,-43.92,20240404,4685,29.99,20241209,1.77,Y,104540,500,63 억,,254087,N,N,0,N,00,N
20250404,140720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6090,50,2,0.83,62605030,10352,76.11,6000,6170,5950,7850,4230,6040,6047.63,1.99,0,761,6193,6116,6033,5956,5873,6155,5995,64,1810,500,3980,10,1,12785740,779,-31.55,1.13,12,0.08,-193.00,5368.00,11300,20240326,-46.11,4685,20241209,29.99,7880,-22.72,20250124,5110,19.18,20250102,10860,-43.92,20240404,4685,29.99,20241209,1.77,Y,104540,500,63 억,,254087,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 160712 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5780 -300 5 -4.93 189131380 33213 306.22 6060 6060 5590 7900 4260 6080 5694.50 1.99 0 3064 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 739 -29.95 1.08 12 0.26 -193.00 5368.00 11300 20240326 -48.85 4685 20241209 23.37 7880 -26.65 20250124 5110 13.11 20250102 10260 -43.66 20240408 4685 23.37 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
3 20250407 150717 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 -350 5 -5.76 157772600 27704 255.43 6060 6060 5590 7900 4260 6080 5694.94 1.99 0 4006 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 733 -29.69 1.07 12 0.22 -193.00 5368.00 11300 20240326 -49.29 4685 20241209 22.31 7880 -27.28 20250124 5110 12.13 20250102 10260 -44.15 20240408 4685 22.31 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
4 20250407 140715 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5690 -390 5 -6.41 123769640 21701 200.08 6060 6060 5590 7900 4260 6080 5703.41 1.99 0 3714 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 728 -29.48 1.06 12 0.17 -193.00 5368.00 11300 20240326 -49.65 4685 20241209 21.45 7880 -27.79 20250124 5110 11.35 20250102 10260 -44.54 20240408 4685 21.45 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
5 20250407 130714 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 -170 5 -2.80 97114950 17052 157.22 6060 6060 5590 7900 4260 6080 5695.22 1.99 0 3993 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 756 -30.62 1.10 12 0.13 -193.00 5368.00 11300 20240326 -47.70 4685 20241209 26.15 7880 -25.00 20250124 5110 15.66 20250102 10260 -42.40 20240408 4685 26.15 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
6 20250407 120714 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 -150 5 -2.47 93594850 16449 151.66 6060 6060 5590 7900 4260 6080 5690.00 1.99 0 4501 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 758 -30.73 1.10 12 0.13 -193.00 5368.00 11300 20240326 -47.52 4685 20241209 26.57 7880 -24.75 20250124 5110 16.05 20250102 10260 -42.20 20240408 4685 26.57 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
7 20250407 110714 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 -280 5 -4.61 83688870 14761 136.10 6060 6060 5590 7900 4260 6080 5669.59 1.99 0 5338 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 742 -30.05 1.08 12 0.12 -193.00 5368.00 11300 20240326 -48.67 4685 20241209 23.80 7880 -26.40 20250124 5110 13.50 20250102 10260 -43.47 20240408 4685 23.80 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
8 20250407 100714 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5700 -380 5 -6.25 71240910 12584 116.02 6060 6060 5590 7900 4260 6080 5661.23 1.99 0 5322 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 729 -29.53 1.06 12 0.10 -193.00 5368.00 11300 20240326 -49.56 4685 20241209 21.66 7880 -27.66 20250124 5110 11.55 20250102 10260 -44.44 20240408 4685 21.66 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
9 20250407 090715 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6080 0 3 0.00 0 0 0.00 0 0 0 7900 4260 6080 0.00 1.99 0 0 6286 6182 6066 5962 5846 6235 6015 64 1820 500 4010 10 1 12785740 777 -31.50 1.13 12 0.00 -193.00 5368.00 11300 20240326 -46.19 4685 20241209 29.78 7880 -22.84 20250124 5110 18.98 20250102 10260 -40.74 20240408 4685 29.78 20241209 1.80 Y 104540 500 63 억 254484 N N 0 N 00 N
10 20250404 160711 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6080 40 2 0.66 65605440 10846 79.74 6000 6170 5950 7850 4230 6040 6048.81 1.99 0 561 6193 6116 6033 5956 5873 6155 5995 64 1810 500 3980 10 1 12785740 777 -31.50 1.13 12 0.08 -193.00 5368.00 11300 20240326 -46.19 4685 20241209 29.78 7880 -22.84 20250124 5110 18.98 20250102 10860 -44.01 20240404 4685 29.78 20241209 1.77 Y 104540 500 63 억 254087 N N 0 N 00 N
11 20250404 150718 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6090 50 2 0.83 62720740 10371 76.25 6000 6170 5950 7850 4230 6040 6047.70 1.99 0 778 6193 6116 6033 5956 5873 6155 5995 64 1810 500 3980 10 1 12785740 779 -31.55 1.13 12 0.08 -193.00 5368.00 11300 20240326 -46.11 4685 20241209 29.99 7880 -22.72 20250124 5110 19.18 20250102 10860 -43.92 20240404 4685 29.99 20241209 1.77 Y 104540 500 63 억 254087 N N 0 N 00 N
12 20250404 140720 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6090 50 2 0.83 62605030 10352 76.11 6000 6170 5950 7850 4230 6040 6047.63 1.99 0 761 6193 6116 6033 5956 5873 6155 5995 64 1810 500 3980 10 1 12785740 779 -31.55 1.13 12 0.08 -193.00 5368.00 11300 20240326 -46.11 4685 20241209 29.99 7880 -22.72 20250124 5110 19.18 20250102 10860 -43.92 20240404 4685 29.99 20241209 1.77 Y 104540 500 63 억 254087 N N 0 N 00 N