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
126700/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
20250407,160740,55,40.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,40,N,14300,-1020,5,-6.66,1847088425,128337,117.98,14850,14940,14140,19910,10730,15320,14392.54,13.20,0,-37377,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2137,5.42,0.72,12,0.86,2637.00,19842.00,29900,20240619,-52.17,14140,20250407,1.13,23000,-37.83,20250211,14140,1.13,20250407,29900,-52.17,20240619,14140,1.13,20250407,4.90,Y,126700,500,74 억,,1972062,N,N,10278,N,00,N
20250407,150746,55,40.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,40,N,14220,-1100,5,-7.18,1772339425,123086,113.15,14850,14940,14140,19910,10730,15320,14399.20,13.20,0,-38778,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2125,5.39,0.72,12,0.82,2637.00,19842.00,29900,20240619,-52.44,14140,20250407,0.57,23000,-38.17,20250211,14140,0.57,20250407,29900,-52.44,20240619,14140,0.57,20250407,4.90,Y,126700,500,74 억,,1972062,N,N,3887,N,00,N
20250407,140743,55,40.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,40,N,14190,-1130,5,-7.38,1499421260,103886,95.50,14850,14940,14150,19910,10730,15320,14433.33,13.20,0,-40878,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2120,5.38,0.72,12,0.70,2637.00,19842.00,29900,20240619,-52.54,14150,20250407,0.28,23000,-38.30,20250211,14150,0.28,20250407,29900,-52.54,20240619,14150,0.28,20250407,4.90,Y,126700,500,74 억,,1972062,N,N,3887,N,00,N
20250407,130742,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14320,-1000,5,-6.53,1225831790,84675,77.84,14850,14940,14300,19910,10730,15320,14476.90,13.20,0,-37365,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2140,5.43,0.72,12,0.57,2637.00,19842.00,29900,20240619,-52.11,14150,20241115,1.20,23000,-37.74,20250211,14300,0.14,20250407,29900,-52.11,20240619,14150,1.20,20241115,4.90,Y,126700,500,74 억,,1972062,N,N,3887,N,00,N
20250407,120741,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14530,-790,5,-5.16,1018471120,70266,64.59,14850,14940,14300,19910,10730,15320,14494.51,13.20,0,-34102,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2171,5.51,0.73,12,0.47,2637.00,19842.00,29900,20240619,-51.40,14150,20241115,2.69,23000,-36.83,20250211,14300,1.61,20250407,29900,-51.40,20240619,14150,2.69,20241115,4.90,Y,126700,500,74 억,,1972062,N,N,3887,N,00,N
20250407,110742,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14510,-810,5,-5.29,934639585,64490,59.28,14850,14940,14300,19910,10730,15320,14492.78,13.20,0,-30995,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2168,5.50,0.73,12,0.43,2637.00,19842.00,29900,20240619,-51.47,14150,20241115,2.54,23000,-36.91,20250211,14300,1.47,20250407,29900,-51.47,20240619,14150,2.54,20241115,4.90,Y,126700,500,74 억,,1972062,N,N,3887,N,00,N
20250407,100742,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14410,-910,5,-5.94,786892795,54266,49.89,14850,14940,14300,19910,10730,15320,14500.66,13.20,0,-30148,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2153,5.46,0.73,12,0.36,2637.00,19842.00,29900,20240619,-51.81,14150,20241115,1.84,23000,-37.35,20250211,14300,0.77,20250407,29900,-51.81,20240619,14150,1.84,20241115,4.90,Y,126700,500,74 억,,1972062,N,N,3887,N,00,N
20250407,090743,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14540,-780,5,-5.09,242633240,16598,15.26,14850,14940,14480,19910,10730,15320,14618.22,13.20,0,-6883,15993,15656,15343,15006,14693,15825,15175,75,4590,500,11330,10,1,14942112,2173,5.51,0.73,12,0.11,2637.00,19842.00,29900,20240619,-51.37,14150,20241115,2.76,23000,-36.78,20250211,14480,0.41,20250407,29900,-51.37,20240619,14150,2.76,20241115,4.90,Y,126700,500,74 억,,1972062,N,N,3887,N,00,N
20250404,160739,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15320,-130,5,-0.84,1658250035,108781,136.95,15100,15680,15030,20050,10820,15450,15243.93,13.04,0,7358,15816,15632,15456,15272,15096,15545,15185,75,4600,500,11430,10,1,14942112,2289,5.81,0.77,12,0.73,2637.00,19842.00,29900,20240619,-48.76,14150,20241115,8.27,23000,-33.39,20250211,15030,1.93,20250404,29900,-48.76,20240619,14150,8.27,20241115,4.98,Y,126700,500,74 억,,1948159,N,N,3887,N,00,N
20250404,150747,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15280,-170,5,-1.10,1616357135,106044,133.51,15100,15680,15030,20050,10820,15450,15242.33,13.04,0,6787,15816,15632,15456,15272,15096,15545,15185,75,4600,500,11430,10,1,14942112,2283,5.79,0.77,12,0.71,2637.00,19842.00,29900,20240619,-48.90,14150,20241115,7.99,23000,-33.57,20250211,15030,1.66,20250404,29900,-48.90,20240619,14150,7.99,20241115,4.98,Y,126700,500,74 억,,1948159,N,N,9759,N,00,N
20250404,140749,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15130,-320,5,-2.07,1309414915,85759,107.97,15100,15680,15030,20050,10820,15450,15268.54,13.04,0,-298,15816,15632,15456,15272,15096,15545,15185,75,4600,500,11430,10,1,14942112,2261,5.74,0.76,12,0.57,2637.00,19842.00,29900,20240619,-49.40,14150,20241115,6.93,23000,-34.22,20250211,15030,0.67,20250404,29900,-49.40,20240619,14150,6.93,20241115,4.98,Y,126700,500,74 억,,1948159,N,N,9759,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 160740 55 40.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 40 N 14300 -1020 5 -6.66 1847088425 128337 117.98 14850 14940 14140 19910 10730 15320 14392.54 13.20 0 -37377 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2137 5.42 0.72 12 0.86 2637.00 19842.00 29900 20240619 -52.17 14140 20250407 1.13 23000 -37.83 20250211 14140 1.13 20250407 29900 -52.17 20240619 14140 1.13 20250407 4.90 Y 126700 500 74 억 1972062 N N 10278 N 00 N
3 20250407 150746 55 40.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 40 N 14220 -1100 5 -7.18 1772339425 123086 113.15 14850 14940 14140 19910 10730 15320 14399.20 13.20 0 -38778 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2125 5.39 0.72 12 0.82 2637.00 19842.00 29900 20240619 -52.44 14140 20250407 0.57 23000 -38.17 20250211 14140 0.57 20250407 29900 -52.44 20240619 14140 0.57 20250407 4.90 Y 126700 500 74 억 1972062 N N 3887 N 00 N
4 20250407 140743 55 40.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 40 N 14190 -1130 5 -7.38 1499421260 103886 95.50 14850 14940 14150 19910 10730 15320 14433.33 13.20 0 -40878 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2120 5.38 0.72 12 0.70 2637.00 19842.00 29900 20240619 -52.54 14150 20250407 0.28 23000 -38.30 20250211 14150 0.28 20250407 29900 -52.54 20240619 14150 0.28 20250407 4.90 Y 126700 500 74 억 1972062 N N 3887 N 00 N
5 20250407 130742 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14320 -1000 5 -6.53 1225831790 84675 77.84 14850 14940 14300 19910 10730 15320 14476.90 13.20 0 -37365 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2140 5.43 0.72 12 0.57 2637.00 19842.00 29900 20240619 -52.11 14150 20241115 1.20 23000 -37.74 20250211 14300 0.14 20250407 29900 -52.11 20240619 14150 1.20 20241115 4.90 Y 126700 500 74 억 1972062 N N 3887 N 00 N
6 20250407 120741 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14530 -790 5 -5.16 1018471120 70266 64.59 14850 14940 14300 19910 10730 15320 14494.51 13.20 0 -34102 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2171 5.51 0.73 12 0.47 2637.00 19842.00 29900 20240619 -51.40 14150 20241115 2.69 23000 -36.83 20250211 14300 1.61 20250407 29900 -51.40 20240619 14150 2.69 20241115 4.90 Y 126700 500 74 억 1972062 N N 3887 N 00 N
7 20250407 110742 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14510 -810 5 -5.29 934639585 64490 59.28 14850 14940 14300 19910 10730 15320 14492.78 13.20 0 -30995 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2168 5.50 0.73 12 0.43 2637.00 19842.00 29900 20240619 -51.47 14150 20241115 2.54 23000 -36.91 20250211 14300 1.47 20250407 29900 -51.47 20240619 14150 2.54 20241115 4.90 Y 126700 500 74 억 1972062 N N 3887 N 00 N
8 20250407 100742 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14410 -910 5 -5.94 786892795 54266 49.89 14850 14940 14300 19910 10730 15320 14500.66 13.20 0 -30148 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2153 5.46 0.73 12 0.36 2637.00 19842.00 29900 20240619 -51.81 14150 20241115 1.84 23000 -37.35 20250211 14300 0.77 20250407 29900 -51.81 20240619 14150 1.84 20241115 4.90 Y 126700 500 74 억 1972062 N N 3887 N 00 N
9 20250407 090743 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14540 -780 5 -5.09 242633240 16598 15.26 14850 14940 14480 19910 10730 15320 14618.22 13.20 0 -6883 15993 15656 15343 15006 14693 15825 15175 75 4590 500 11330 10 1 14942112 2173 5.51 0.73 12 0.11 2637.00 19842.00 29900 20240619 -51.37 14150 20241115 2.76 23000 -36.78 20250211 14480 0.41 20250407 29900 -51.37 20240619 14150 2.76 20241115 4.90 Y 126700 500 74 억 1972062 N N 3887 N 00 N
10 20250404 160739 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15320 -130 5 -0.84 1658250035 108781 136.95 15100 15680 15030 20050 10820 15450 15243.93 13.04 0 7358 15816 15632 15456 15272 15096 15545 15185 75 4600 500 11430 10 1 14942112 2289 5.81 0.77 12 0.73 2637.00 19842.00 29900 20240619 -48.76 14150 20241115 8.27 23000 -33.39 20250211 15030 1.93 20250404 29900 -48.76 20240619 14150 8.27 20241115 4.98 Y 126700 500 74 억 1948159 N N 3887 N 00 N
11 20250404 150747 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15280 -170 5 -1.10 1616357135 106044 133.51 15100 15680 15030 20050 10820 15450 15242.33 13.04 0 6787 15816 15632 15456 15272 15096 15545 15185 75 4600 500 11430 10 1 14942112 2283 5.79 0.77 12 0.71 2637.00 19842.00 29900 20240619 -48.90 14150 20241115 7.99 23000 -33.57 20250211 15030 1.66 20250404 29900 -48.90 20240619 14150 7.99 20241115 4.98 Y 126700 500 74 억 1948159 N N 9759 N 00 N
12 20250404 140749 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15130 -320 5 -2.07 1309414915 85759 107.97 15100 15680 15030 20050 10820 15450 15268.54 13.04 0 -298 15816 15632 15456 15272 15096 15545 15185 75 4600 500 11430 10 1 14942112 2261 5.74 0.76 12 0.57 2637.00 19842.00 29900 20240619 -49.40 14150 20241115 6.93 23000 -34.22 20250211 15030 0.67 20250404 29900 -49.40 20240619 14150 6.93 20241115 4.98 Y 126700 500 74 억 1948159 N N 9759 N 00 N