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
290660/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
20250407,161005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,822,2,2,0.24,52929256,66157,450.91,820,822,795,1066,574,820,799.96,0.36,0,1905,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,379,-37.36,0.97,12,0.14,-22.00,844.00,1312,20240326,-37.35,671,20241209,22.50,923,-10.94,20250114,750,9.60,20250217,1272,-35.38,20240411,671,22.50,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250407,151012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,807,-13,5,-1.59,51272820,64122,437.04,820,820,795,1066,574,820,799.61,0.36,0,1965,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,372,-36.68,0.96,12,0.14,-22.00,844.00,1312,20240326,-38.49,671,20241209,20.27,923,-12.57,20250114,750,7.60,20250217,1272,-36.56,20240411,671,20.27,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250407,141009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,-20,5,-2.44,28566261,35703,243.34,820,820,799,1066,574,820,800.11,0.36,0,895,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,369,-36.36,0.95,12,0.08,-22.00,844.00,1312,20240326,-39.02,671,20241209,19.23,923,-13.33,20250114,750,6.67,20250217,1272,-37.11,20240411,671,19.23,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250407,131007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,803,-17,5,-2.07,27478995,34346,234.09,820,820,799,1066,574,820,800.06,0.36,0,972,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,370,-36.50,0.95,12,0.07,-22.00,844.00,1312,20240326,-38.80,671,20241209,19.67,923,-13.00,20250114,750,7.07,20250217,1272,-36.87,20240411,671,19.67,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250407,121006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,803,-17,5,-2.07,27478995,34346,234.09,820,820,799,1066,574,820,800.06,0.36,0,972,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,370,-36.50,0.95,12,0.07,-22.00,844.00,1312,20240326,-38.80,671,20241209,19.67,923,-13.00,20250114,750,7.07,20250217,1272,-36.87,20240411,671,19.67,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250407,111007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,804,-16,5,-1.95,27469394,34334,234.01,820,820,799,1066,574,820,800.06,0.36,0,972,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,370,-36.55,0.95,12,0.07,-22.00,844.00,1312,20240326,-38.72,671,20241209,19.82,923,-12.89,20250114,750,7.20,20250217,1272,-36.79,20240411,671,19.82,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250407,101008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,-20,5,-2.44,13621896,17024,116.03,820,820,799,1066,574,820,800.16,0.36,0,1125,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,369,-36.36,0.95,12,0.04,-22.00,844.00,1312,20240326,-39.02,671,20241209,19.23,923,-13.33,20250114,750,6.67,20250217,1272,-37.11,20240411,671,19.23,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250407,091009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,-20,5,-2.44,436603,545,3.71,820,820,800,1066,574,820,801.11,0.36,0,77,848,834,815,801,782,836,803,230,246,500,570,1,1,46081399,369,-36.36,0.95,12,0.00,-22.00,844.00,1312,20240326,-39.02,671,20241209,19.23,923,-13.33,20250114,750,6.67,20250217,1272,-37.11,20240411,671,19.23,20241209,0.00,Y,290660,500,230 억,,165983,N,N,44,N,00,N
20250404,161004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,820,0,3,0.00,11815986,14672,65.60,820,829,796,1066,574,820,805.34,0.36,0,-148,849,834,814,799,779,842,807,230,246,500,570,1,1,46081399,378,-37.27,0.97,12,0.03,-22.00,844.00,1312,20240326,-37.50,671,20241209,22.21,923,-11.16,20250114,750,9.33,20250217,1290,-36.43,20240404,671,22.21,20241209,0.00,Y,290660,500,230 억,,166131,N,N,44,N,00,N
20250404,151014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,803,-17,5,-2.07,9793762,12176,54.44,820,829,796,1066,574,820,804.35,0.36,0,966,849,834,814,799,779,842,807,230,246,500,570,1,1,46081399,370,-36.50,0.95,12,0.03,-22.00,844.00,1312,20240326,-38.80,671,20241209,19.67,923,-13.00,20250114,750,7.07,20250217,1290,-37.75,20240404,671,19.67,20241209,0.00,Y,290660,500,230 억,,166131,N,N,0,N,00,N
20250404,141017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,813,-7,5,-0.85,7740161,9612,42.97,820,829,796,1066,574,820,805.26,0.36,0,250,849,834,814,799,779,842,807,230,246,500,570,1,1,46081399,375,-36.95,0.96,12,0.02,-22.00,844.00,1312,20240326,-38.03,671,20241209,21.16,923,-11.92,20250114,750,8.40,20250217,1290,-36.98,20240404,671,21.16,20241209,0.00,Y,290660,500,230 억,,166131,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 161005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 822 2 2 0.24 52929256 66157 450.91 820 822 795 1066 574 820 799.96 0.36 0 1905 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 379 -37.36 0.97 12 0.14 -22.00 844.00 1312 20240326 -37.35 671 20241209 22.50 923 -10.94 20250114 750 9.60 20250217 1272 -35.38 20240411 671 22.50 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
3 20250407 151012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 807 -13 5 -1.59 51272820 64122 437.04 820 820 795 1066 574 820 799.61 0.36 0 1965 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 372 -36.68 0.96 12 0.14 -22.00 844.00 1312 20240326 -38.49 671 20241209 20.27 923 -12.57 20250114 750 7.60 20250217 1272 -36.56 20240411 671 20.27 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
4 20250407 141009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 800 -20 5 -2.44 28566261 35703 243.34 820 820 799 1066 574 820 800.11 0.36 0 895 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 369 -36.36 0.95 12 0.08 -22.00 844.00 1312 20240326 -39.02 671 20241209 19.23 923 -13.33 20250114 750 6.67 20250217 1272 -37.11 20240411 671 19.23 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
5 20250407 131007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 803 -17 5 -2.07 27478995 34346 234.09 820 820 799 1066 574 820 800.06 0.36 0 972 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 370 -36.50 0.95 12 0.07 -22.00 844.00 1312 20240326 -38.80 671 20241209 19.67 923 -13.00 20250114 750 7.07 20250217 1272 -36.87 20240411 671 19.67 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
6 20250407 121006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 803 -17 5 -2.07 27478995 34346 234.09 820 820 799 1066 574 820 800.06 0.36 0 972 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 370 -36.50 0.95 12 0.07 -22.00 844.00 1312 20240326 -38.80 671 20241209 19.67 923 -13.00 20250114 750 7.07 20250217 1272 -36.87 20240411 671 19.67 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
7 20250407 111007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 804 -16 5 -1.95 27469394 34334 234.01 820 820 799 1066 574 820 800.06 0.36 0 972 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 370 -36.55 0.95 12 0.07 -22.00 844.00 1312 20240326 -38.72 671 20241209 19.82 923 -12.89 20250114 750 7.20 20250217 1272 -36.79 20240411 671 19.82 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
8 20250407 101008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 800 -20 5 -2.44 13621896 17024 116.03 820 820 799 1066 574 820 800.16 0.36 0 1125 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 369 -36.36 0.95 12 0.04 -22.00 844.00 1312 20240326 -39.02 671 20241209 19.23 923 -13.33 20250114 750 6.67 20250217 1272 -37.11 20240411 671 19.23 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
9 20250407 091009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 800 -20 5 -2.44 436603 545 3.71 820 820 800 1066 574 820 801.11 0.36 0 77 848 834 815 801 782 836 803 230 246 500 570 1 1 46081399 369 -36.36 0.95 12 0.00 -22.00 844.00 1312 20240326 -39.02 671 20241209 19.23 923 -13.33 20250114 750 6.67 20250217 1272 -37.11 20240411 671 19.23 20241209 0.00 Y 290660 500 230 억 165983 N N 44 N 00 N
10 20250404 161004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 820 0 3 0.00 11815986 14672 65.60 820 829 796 1066 574 820 805.34 0.36 0 -148 849 834 814 799 779 842 807 230 246 500 570 1 1 46081399 378 -37.27 0.97 12 0.03 -22.00 844.00 1312 20240326 -37.50 671 20241209 22.21 923 -11.16 20250114 750 9.33 20250217 1290 -36.43 20240404 671 22.21 20241209 0.00 Y 290660 500 230 억 166131 N N 44 N 00 N
11 20250404 151014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 803 -17 5 -2.07 9793762 12176 54.44 820 829 796 1066 574 820 804.35 0.36 0 966 849 834 814 799 779 842 807 230 246 500 570 1 1 46081399 370 -36.50 0.95 12 0.03 -22.00 844.00 1312 20240326 -38.80 671 20241209 19.67 923 -13.00 20250114 750 7.07 20250217 1290 -37.75 20240404 671 19.67 20241209 0.00 Y 290660 500 230 억 166131 N N 0 N 00 N
12 20250404 141017 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 813 -7 5 -0.85 7740161 9612 42.97 820 829 796 1066 574 820 805.26 0.36 0 250 849 834 814 799 779 842 807 230 246 500 570 1 1 46081399 375 -36.95 0.96 12 0.02 -22.00 844.00 1312 20240326 -38.03 671 20241209 21.16 923 -11.92 20250114 750 8.40 20250217 1290 -36.98 20240404 671 21.16 20241209 0.00 Y 290660 500 230 억 166131 N N 0 N 00 N