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
137940/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
20250407,160750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,533,23,2,4.51,1509539359,2806049,47.68,540,560,520,663,357,510,537.96,19.56,0,45503,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,455,-6.58,0.51,12,3.29,-81.00,1055.00,747,20241217,-28.65,298,20240624,78.86,560,-4.82,20250407,365,46.03,20250304,747,-28.65,20241217,298,78.86,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,2860,N,00,N
20250407,150756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,536,26,2,5.10,1474650919,2740516,46.57,540,560,520,663,357,510,538.09,19.56,0,39031,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,458,-6.62,0.51,12,3.21,-81.00,1055.00,747,20241217,-28.25,298,20240624,79.87,560,-4.29,20250407,365,46.85,20250304,747,-28.25,20241217,298,79.87,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,33969,N,00,N
20250407,140753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,550,40,2,7.84,1405170964,2611481,44.38,540,560,520,663,357,510,538.07,19.56,0,27891,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,470,-6.79,0.52,12,3.06,-81.00,1055.00,747,20241217,-26.37,298,20240624,84.56,560,-1.79,20250407,365,50.68,20250304,747,-26.37,20241217,298,84.56,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,33969,N,00,N
20250407,130752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,554,44,2,8.63,1298110909,2415401,41.05,540,560,520,663,357,510,537.43,19.56,0,24604,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,473,-6.84,0.53,12,2.83,-81.00,1055.00,747,20241217,-25.84,298,20240624,85.91,560,-1.07,20250407,365,51.78,20250304,747,-25.84,20241217,298,85.91,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,33969,N,00,N
20250407,120752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,532,22,2,4.31,1081429548,2018709,34.30,540,553,520,663,357,510,535.70,19.56,0,-41674,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,454,-6.57,0.50,12,2.36,-81.00,1055.00,747,20241217,-28.78,298,20240624,78.52,553,-3.80,20250407,365,45.75,20250304,747,-28.78,20241217,298,78.52,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,33969,N,00,N
20250407,110753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,536,26,2,5.10,1011281323,1886642,32.06,540,553,520,663,357,510,536.02,19.56,0,-26193,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,458,-6.62,0.51,12,2.21,-81.00,1055.00,747,20241217,-28.25,298,20240624,79.87,553,-3.07,20250407,365,46.85,20250304,747,-28.25,20241217,298,79.87,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,33969,N,00,N
20250407,100753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,544,34,2,6.67,771530022,1438073,24.44,540,553,520,663,357,510,536.50,19.56,0,-57126,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,464,-6.72,0.52,12,1.68,-81.00,1055.00,747,20241217,-27.18,298,20240624,82.55,553,-1.63,20250407,365,49.04,20250304,747,-27.18,20241217,298,82.55,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,33969,N,00,N
20250407,090754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,541,31,2,6.08,319734315,598707,10.17,540,545,520,663,357,510,534.04,19.56,0,-39489,611,560,495,444,379,586,470,88,153,100,350,1,1,85368992,462,-6.68,0.51,12,0.70,-81.00,1055.00,747,20241217,-27.58,298,20240624,81.54,551,-1.81,20250115,365,48.22,20250304,747,-27.58,20241217,298,81.54,20240624,0.00,Y,137940,100,87 억,,16698140,N,N,33969,N,00,N
20250404,160750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,510,43,2,9.21,2907305576,5880940,271.69,478,546,430,607,327,467,494.31,19.84,0,-288747,509,487,452,430,395,499,442,88,140,100,320,1,1,85368992,435,-6.30,0.48,12,6.89,-81.00,1055.00,747,20241217,-31.73,298,20240624,71.14,551,-7.44,20250115,365,39.73,20250304,747,-31.73,20241217,298,71.14,20240624,0.00,Y,137940,100,87 억,,16939483,N,N,33969,N,00,N
20250404,150758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,507,40,2,8.57,2816871580,5702715,263.45,478,546,430,607,327,467,493.95,19.84,0,-279142,509,487,452,430,395,499,442,88,140,100,320,1,1,85368992,433,-6.26,0.48,12,6.68,-81.00,1055.00,747,20241217,-32.13,298,20240624,70.13,551,-7.99,20250115,365,38.90,20250304,747,-32.13,20241217,298,70.13,20240624,0.00,Y,137940,100,87 억,,16939483,N,N,0,N,00,N
20250404,140800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,498,31,2,6.64,2599713219,5268939,243.41,478,546,430,607,327,467,493.40,19.84,0,-325237,509,487,452,430,395,499,442,88,140,100,320,1,1,85368992,425,-6.15,0.47,12,6.17,-81.00,1055.00,747,20241217,-33.33,298,20240624,67.11,551,-9.62,20250115,365,36.44,20250304,747,-33.33,20241217,298,67.11,20240624,0.00,Y,137940,100,87 억,,16939483,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 160750 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 533 23 2 4.51 1509539359 2806049 47.68 540 560 520 663 357 510 537.96 19.56 0 45503 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 455 -6.58 0.51 12 3.29 -81.00 1055.00 747 20241217 -28.65 298 20240624 78.86 560 -4.82 20250407 365 46.03 20250304 747 -28.65 20241217 298 78.86 20240624 0.00 Y 137940 100 87 억 16698140 N N 2860 N 00 N
3 20250407 150756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 536 26 2 5.10 1474650919 2740516 46.57 540 560 520 663 357 510 538.09 19.56 0 39031 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 458 -6.62 0.51 12 3.21 -81.00 1055.00 747 20241217 -28.25 298 20240624 79.87 560 -4.29 20250407 365 46.85 20250304 747 -28.25 20241217 298 79.87 20240624 0.00 Y 137940 100 87 억 16698140 N N 33969 N 00 N
4 20250407 140753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 550 40 2 7.84 1405170964 2611481 44.38 540 560 520 663 357 510 538.07 19.56 0 27891 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 470 -6.79 0.52 12 3.06 -81.00 1055.00 747 20241217 -26.37 298 20240624 84.56 560 -1.79 20250407 365 50.68 20250304 747 -26.37 20241217 298 84.56 20240624 0.00 Y 137940 100 87 억 16698140 N N 33969 N 00 N
5 20250407 130752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 554 44 2 8.63 1298110909 2415401 41.05 540 560 520 663 357 510 537.43 19.56 0 24604 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 473 -6.84 0.53 12 2.83 -81.00 1055.00 747 20241217 -25.84 298 20240624 85.91 560 -1.07 20250407 365 51.78 20250304 747 -25.84 20241217 298 85.91 20240624 0.00 Y 137940 100 87 억 16698140 N N 33969 N 00 N
6 20250407 120752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 532 22 2 4.31 1081429548 2018709 34.30 540 553 520 663 357 510 535.70 19.56 0 -41674 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 454 -6.57 0.50 12 2.36 -81.00 1055.00 747 20241217 -28.78 298 20240624 78.52 553 -3.80 20250407 365 45.75 20250304 747 -28.78 20241217 298 78.52 20240624 0.00 Y 137940 100 87 억 16698140 N N 33969 N 00 N
7 20250407 110753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 536 26 2 5.10 1011281323 1886642 32.06 540 553 520 663 357 510 536.02 19.56 0 -26193 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 458 -6.62 0.51 12 2.21 -81.00 1055.00 747 20241217 -28.25 298 20240624 79.87 553 -3.07 20250407 365 46.85 20250304 747 -28.25 20241217 298 79.87 20240624 0.00 Y 137940 100 87 억 16698140 N N 33969 N 00 N
8 20250407 100753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 544 34 2 6.67 771530022 1438073 24.44 540 553 520 663 357 510 536.50 19.56 0 -57126 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 464 -6.72 0.52 12 1.68 -81.00 1055.00 747 20241217 -27.18 298 20240624 82.55 553 -1.63 20250407 365 49.04 20250304 747 -27.18 20241217 298 82.55 20240624 0.00 Y 137940 100 87 억 16698140 N N 33969 N 00 N
9 20250407 090754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 541 31 2 6.08 319734315 598707 10.17 540 545 520 663 357 510 534.04 19.56 0 -39489 611 560 495 444 379 586 470 88 153 100 350 1 1 85368992 462 -6.68 0.51 12 0.70 -81.00 1055.00 747 20241217 -27.58 298 20240624 81.54 551 -1.81 20250115 365 48.22 20250304 747 -27.58 20241217 298 81.54 20240624 0.00 Y 137940 100 87 억 16698140 N N 33969 N 00 N
10 20250404 160750 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 510 43 2 9.21 2907305576 5880940 271.69 478 546 430 607 327 467 494.31 19.84 0 -288747 509 487 452 430 395 499 442 88 140 100 320 1 1 85368992 435 -6.30 0.48 12 6.89 -81.00 1055.00 747 20241217 -31.73 298 20240624 71.14 551 -7.44 20250115 365 39.73 20250304 747 -31.73 20241217 298 71.14 20240624 0.00 Y 137940 100 87 억 16939483 N N 33969 N 00 N
11 20250404 150758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 507 40 2 8.57 2816871580 5702715 263.45 478 546 430 607 327 467 493.95 19.84 0 -279142 509 487 452 430 395 499 442 88 140 100 320 1 1 85368992 433 -6.26 0.48 12 6.68 -81.00 1055.00 747 20241217 -32.13 298 20240624 70.13 551 -7.99 20250115 365 38.90 20250304 747 -32.13 20241217 298 70.13 20240624 0.00 Y 137940 100 87 억 16939483 N N 0 N 00 N
12 20250404 140800 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 498 31 2 6.64 2599713219 5268939 243.41 478 546 430 607 327 467 493.40 19.84 0 -325237 509 487 452 430 395 499 442 88 140 100 320 1 1 85368992 425 -6.15 0.47 12 6.17 -81.00 1055.00 747 20241217 -33.33 298 20240624 67.11 551 -9.62 20250115 365 36.44 20250304 747 -33.33 20241217 298 67.11 20240624 0.00 Y 137940 100 87 억 16939483 N N 0 N 00 N