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
228670/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
20250407,160911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-630,5,-7.94,802803260,108846,153.53,7910,7910,7250,10300,5560,7930,7375.62,10.59,0,-50113,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1132,-1.88,1.55,12,0.70,-3885.00,4707.00,17020,20240404,-57.11,5070,20241210,43.98,9600,-23.96,20250319,5710,27.85,20250102,16440,-55.60,20240408,5070,43.98,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,4390,N,00,N
20250407,150918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-620,5,-7.82,756468470,102491,144.57,7910,7910,7250,10300,5560,7930,7380.83,10.59,0,-44788,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1134,-1.88,1.55,12,0.66,-3885.00,4707.00,17020,20240404,-57.05,5070,20241210,44.18,9600,-23.85,20250319,5710,28.02,20250102,16440,-55.54,20240408,5070,44.18,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,82,N,00,N
20250407,140915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-590,5,-7.44,667341280,90313,127.39,7910,7910,7250,10300,5560,7930,7389.21,10.59,0,-42022,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1139,-1.89,1.56,12,0.58,-3885.00,4707.00,17020,20240404,-56.87,5070,20241210,44.77,9600,-23.54,20250319,5710,28.55,20250102,16440,-55.35,20240408,5070,44.77,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,82,N,00,N
20250407,130914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-590,5,-7.44,557114720,75390,106.34,7910,7910,7250,10300,5560,7930,7389.77,10.59,0,-35184,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1139,-1.89,1.56,12,0.49,-3885.00,4707.00,17020,20240404,-56.87,5070,20241210,44.77,9600,-23.54,20250319,5710,28.55,20250102,16440,-55.35,20240408,5070,44.77,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,82,N,00,N
20250407,120913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,-570,5,-7.19,525298680,71049,100.22,7910,7910,7250,10300,5560,7930,7393.47,10.59,0,-34182,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1142,-1.89,1.56,12,0.46,-3885.00,4707.00,17020,20240404,-56.76,5070,20241210,45.17,9600,-23.33,20250319,5710,28.90,20250102,16440,-55.23,20240408,5070,45.17,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,82,N,00,N
20250407,110914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,-500,5,-6.31,487368290,65912,92.97,7910,7910,7250,10300,5560,7930,7394.23,10.59,0,-31442,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1153,-1.91,1.58,12,0.42,-3885.00,4707.00,17020,20240404,-56.35,5070,20241210,46.55,9600,-22.60,20250319,5710,30.12,20250102,16440,-54.81,20240408,5070,46.55,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,82,N,00,N
20250407,100914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-580,5,-7.31,437937330,59262,83.59,7910,7910,7250,10300,5560,7930,7389.85,10.59,0,-27260,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1140,-1.89,1.56,12,0.38,-3885.00,4707.00,17020,20240404,-56.82,5070,20241210,44.97,9600,-23.44,20250319,5710,28.72,20250102,16440,-55.29,20240408,5070,44.97,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,82,N,00,N
20250407,090915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,-610,5,-7.69,116289340,15547,21.93,7910,7910,7250,10300,5560,7930,7479.86,10.59,0,-3419,8563,8246,7933,7616,7303,8405,7775,78,2370,500,5390,10,1,15513053,1136,-1.88,1.56,12,0.10,-3885.00,4707.00,17020,20240404,-56.99,5070,20241210,44.38,9600,-23.75,20250319,5710,28.20,20250102,16440,-55.47,20240408,5070,44.38,20241210,3.02,Y,228670,500,77 억,,1643189,N,N,82,N,00,N
20250404,160911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-10,5,-0.13,566840130,70894,139.60,7620,8250,7620,10320,5560,7940,7995.60,10.54,0,7991,8446,8192,7966,7712,7486,8320,7840,78,2380,500,5390,10,1,15513053,1230,-2.04,1.68,12,0.46,-3885.00,4707.00,17270,20240325,-54.08,5070,20241210,56.41,9600,-17.40,20250319,5710,38.88,20250102,17020,-53.41,20240404,5070,56.41,20241210,3.05,Y,228670,500,77 억,,1635654,N,N,82,N,00,N
20250404,150920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7960,20,2,0.25,516907860,64636,127.28,7620,8250,7620,10320,5560,7940,7997.21,10.54,0,8906,8446,8192,7966,7712,7486,8320,7840,78,2380,500,5390,10,1,15513053,1235,-2.05,1.69,12,0.42,-3885.00,4707.00,17270,20240325,-53.91,5070,20241210,57.00,9600,-17.08,20250319,5710,39.40,20250102,17020,-53.23,20240404,5070,57.00,20241210,3.05,Y,228670,500,77 억,,1635654,N,N,2562,N,00,N
20250404,140922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,-120,5,-1.51,440204880,54946,108.20,7620,8250,7620,10320,5560,7940,8011.59,10.54,0,12486,8446,8192,7966,7712,7486,8320,7840,78,2380,500,5390,10,1,15513053,1213,-2.01,1.66,12,0.35,-3885.00,4707.00,17270,20240325,-54.72,5070,20241210,54.24,9600,-18.54,20250319,5710,36.95,20250102,17020,-54.05,20240404,5070,54.24,20241210,3.05,Y,228670,500,77 억,,1635654,N,N,2562,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 160911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7300 -630 5 -7.94 802803260 108846 153.53 7910 7910 7250 10300 5560 7930 7375.62 10.59 0 -50113 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1132 -1.88 1.55 12 0.70 -3885.00 4707.00 17020 20240404 -57.11 5070 20241210 43.98 9600 -23.96 20250319 5710 27.85 20250102 16440 -55.60 20240408 5070 43.98 20241210 3.02 Y 228670 500 77 억 1643189 N N 4390 N 00 N
3 20250407 150918 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7310 -620 5 -7.82 756468470 102491 144.57 7910 7910 7250 10300 5560 7930 7380.83 10.59 0 -44788 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1134 -1.88 1.55 12 0.66 -3885.00 4707.00 17020 20240404 -57.05 5070 20241210 44.18 9600 -23.85 20250319 5710 28.02 20250102 16440 -55.54 20240408 5070 44.18 20241210 3.02 Y 228670 500 77 억 1643189 N N 82 N 00 N
4 20250407 140915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7340 -590 5 -7.44 667341280 90313 127.39 7910 7910 7250 10300 5560 7930 7389.21 10.59 0 -42022 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1139 -1.89 1.56 12 0.58 -3885.00 4707.00 17020 20240404 -56.87 5070 20241210 44.77 9600 -23.54 20250319 5710 28.55 20250102 16440 -55.35 20240408 5070 44.77 20241210 3.02 Y 228670 500 77 억 1643189 N N 82 N 00 N
5 20250407 130914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7340 -590 5 -7.44 557114720 75390 106.34 7910 7910 7250 10300 5560 7930 7389.77 10.59 0 -35184 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1139 -1.89 1.56 12 0.49 -3885.00 4707.00 17020 20240404 -56.87 5070 20241210 44.77 9600 -23.54 20250319 5710 28.55 20250102 16440 -55.35 20240408 5070 44.77 20241210 3.02 Y 228670 500 77 억 1643189 N N 82 N 00 N
6 20250407 120913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 -570 5 -7.19 525298680 71049 100.22 7910 7910 7250 10300 5560 7930 7393.47 10.59 0 -34182 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1142 -1.89 1.56 12 0.46 -3885.00 4707.00 17020 20240404 -56.76 5070 20241210 45.17 9600 -23.33 20250319 5710 28.90 20250102 16440 -55.23 20240408 5070 45.17 20241210 3.02 Y 228670 500 77 억 1643189 N N 82 N 00 N
7 20250407 110914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7430 -500 5 -6.31 487368290 65912 92.97 7910 7910 7250 10300 5560 7930 7394.23 10.59 0 -31442 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1153 -1.91 1.58 12 0.42 -3885.00 4707.00 17020 20240404 -56.35 5070 20241210 46.55 9600 -22.60 20250319 5710 30.12 20250102 16440 -54.81 20240408 5070 46.55 20241210 3.02 Y 228670 500 77 억 1643189 N N 82 N 00 N
8 20250407 100914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 -580 5 -7.31 437937330 59262 83.59 7910 7910 7250 10300 5560 7930 7389.85 10.59 0 -27260 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1140 -1.89 1.56 12 0.38 -3885.00 4707.00 17020 20240404 -56.82 5070 20241210 44.97 9600 -23.44 20250319 5710 28.72 20250102 16440 -55.29 20240408 5070 44.97 20241210 3.02 Y 228670 500 77 억 1643189 N N 82 N 00 N
9 20250407 090915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7320 -610 5 -7.69 116289340 15547 21.93 7910 7910 7250 10300 5560 7930 7479.86 10.59 0 -3419 8563 8246 7933 7616 7303 8405 7775 78 2370 500 5390 10 1 15513053 1136 -1.88 1.56 12 0.10 -3885.00 4707.00 17020 20240404 -56.99 5070 20241210 44.38 9600 -23.75 20250319 5710 28.20 20250102 16440 -55.47 20240408 5070 44.38 20241210 3.02 Y 228670 500 77 억 1643189 N N 82 N 00 N
10 20250404 160911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7930 -10 5 -0.13 566840130 70894 139.60 7620 8250 7620 10320 5560 7940 7995.60 10.54 0 7991 8446 8192 7966 7712 7486 8320 7840 78 2380 500 5390 10 1 15513053 1230 -2.04 1.68 12 0.46 -3885.00 4707.00 17270 20240325 -54.08 5070 20241210 56.41 9600 -17.40 20250319 5710 38.88 20250102 17020 -53.41 20240404 5070 56.41 20241210 3.05 Y 228670 500 77 억 1635654 N N 82 N 00 N
11 20250404 150920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7960 20 2 0.25 516907860 64636 127.28 7620 8250 7620 10320 5560 7940 7997.21 10.54 0 8906 8446 8192 7966 7712 7486 8320 7840 78 2380 500 5390 10 1 15513053 1235 -2.05 1.69 12 0.42 -3885.00 4707.00 17270 20240325 -53.91 5070 20241210 57.00 9600 -17.08 20250319 5710 39.40 20250102 17020 -53.23 20240404 5070 57.00 20241210 3.05 Y 228670 500 77 억 1635654 N N 2562 N 00 N
12 20250404 140922 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7820 -120 5 -1.51 440204880 54946 108.20 7620 8250 7620 10320 5560 7940 8011.59 10.54 0 12486 8446 8192 7966 7712 7486 8320 7840 78 2380 500 5390 10 1 15513053 1213 -2.01 1.66 12 0.35 -3885.00 4707.00 17270 20240325 -54.72 5070 20241210 54.24 9600 -18.54 20250319 5710 36.95 20250102 17020 -54.05 20240404 5070 54.24 20241210 3.05 Y 228670 500 77 억 1635654 N N 2562 N 00 N