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
317690/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
20250407,161028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3735,-265,5,-6.62,321362965,85063,137.85,3820,3900,3710,5200,2800,4000,3777.94,22.98,0,-905,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,678,-3.06,9.46,12,0.47,-1220.00,395.00,23700,20240809,-84.24,3360,20240418,11.16,7690,-51.43,20250106,3710,0.67,20250407,23700,-84.24,20240809,3360,11.16,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250407,151035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3760,-240,5,-6.00,313649870,83000,134.50,3820,3900,3710,5200,2800,4000,3778.91,22.98,0,-1052,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,682,-3.08,9.52,12,0.46,-1220.00,395.00,23700,20240809,-84.14,3360,20240418,11.90,7690,-51.11,20250106,3710,1.35,20250407,23700,-84.14,20240809,3360,11.90,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250407,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3755,-245,5,-6.12,290900010,76933,124.67,3820,3900,3710,5200,2800,4000,3781.21,22.98,0,-5350,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,681,-3.08,9.51,12,0.42,-1220.00,395.00,23700,20240809,-84.16,3360,20240418,11.76,7690,-51.17,20250106,3710,1.21,20250407,23700,-84.16,20240809,3360,11.76,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250407,131030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3755,-245,5,-6.12,263172040,69559,112.72,3820,3900,3710,5200,2800,4000,3783.44,22.98,0,-9433,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,681,-3.08,9.51,12,0.38,-1220.00,395.00,23700,20240809,-84.16,3360,20240418,11.76,7690,-51.17,20250106,3710,1.21,20250407,23700,-84.16,20240809,3360,11.76,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250407,121027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3780,-220,5,-5.50,227424325,59994,97.22,3820,3900,3710,5200,2800,4000,3790.78,22.98,0,-16118,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,686,-3.10,9.57,12,0.33,-1220.00,395.00,23700,20240809,-84.05,3360,20240418,12.50,7690,-50.85,20250106,3710,1.89,20250407,23700,-84.05,20240809,3360,12.50,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250407,111031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3780,-220,5,-5.50,219729870,57962,93.93,3820,3900,3710,5200,2800,4000,3790.93,22.98,0,-15508,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,686,-3.10,9.57,12,0.32,-1220.00,395.00,23700,20240809,-84.05,3360,20240418,12.50,7690,-50.85,20250106,3710,1.89,20250407,23700,-84.05,20240809,3360,12.50,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250407,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3800,-200,5,-5.00,197605385,52111,84.45,3820,3900,3710,5200,2800,4000,3792.01,22.98,0,-16820,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,689,-3.11,9.62,12,0.29,-1220.00,395.00,23700,20240809,-83.97,3360,20240418,13.10,7690,-50.59,20250106,3710,2.43,20250407,23700,-83.97,20240809,3360,13.10,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250407,091032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3810,-190,5,-4.75,72816410,18967,30.74,3820,3900,3805,5200,2800,4000,3839.11,22.98,0,-819,4196,4097,3951,3852,3706,4147,3902,91,1200,500,2480,5,1,18144289,691,-3.12,9.65,12,0.10,-1220.00,395.00,23700,20240809,-83.92,3360,20240418,13.39,7690,-50.46,20250106,3805,0.13,20250407,23700,-83.92,20240809,3360,13.39,20240418,2.19,Y,317690,500,90 억,,4170216,N,N,675,N,00,N
20250404,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,-55,5,-1.36,243930075,61708,110.80,3900,4050,3805,5270,2840,4055,3952.97,22.95,0,12031,4331,4192,4031,3892,3731,4262,3962,91,1215,500,2510,5,1,18144289,726,-3.28,10.13,12,0.34,-1220.00,395.00,23700,20240809,-83.12,3360,20240418,19.05,7690,-47.98,20250106,3805,5.12,20250404,23700,-83.12,20240809,3360,19.05,20240418,2.18,Y,317690,500,90 억,,4164292,N,N,675,N,00,N
20250404,151038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3965,-90,5,-2.22,236555915,59863,107.49,3900,4050,3805,5270,2840,4055,3951.62,22.95,0,12262,4331,4192,4031,3892,3731,4262,3962,91,1215,500,2510,5,1,18144289,719,-3.25,10.04,12,0.33,-1220.00,395.00,23700,20240809,-83.27,3360,20240418,18.01,7690,-48.44,20250106,3805,4.20,20250404,23700,-83.27,20240809,3360,18.01,20240418,2.18,Y,317690,500,90 억,,4164292,N,N,0,N,00,N
20250404,141040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,-125,5,-3.08,183119005,46344,83.21,3900,4050,3805,5270,2840,4055,3951.30,22.95,0,9665,4331,4192,4031,3892,3731,4262,3962,91,1215,500,2510,5,1,18144289,713,-3.22,9.95,12,0.26,-1220.00,395.00,23700,20240809,-83.42,3360,20240418,16.96,7690,-48.89,20250106,3805,3.29,20250404,23700,-83.42,20240809,3360,16.96,20240418,2.18,Y,317690,500,90 억,,4164292,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 161028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3735 -265 5 -6.62 321362965 85063 137.85 3820 3900 3710 5200 2800 4000 3777.94 22.98 0 -905 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 678 -3.06 9.46 12 0.47 -1220.00 395.00 23700 20240809 -84.24 3360 20240418 11.16 7690 -51.43 20250106 3710 0.67 20250407 23700 -84.24 20240809 3360 11.16 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
3 20250407 151035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3760 -240 5 -6.00 313649870 83000 134.50 3820 3900 3710 5200 2800 4000 3778.91 22.98 0 -1052 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 682 -3.08 9.52 12 0.46 -1220.00 395.00 23700 20240809 -84.14 3360 20240418 11.90 7690 -51.11 20250106 3710 1.35 20250407 23700 -84.14 20240809 3360 11.90 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
4 20250407 141032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3755 -245 5 -6.12 290900010 76933 124.67 3820 3900 3710 5200 2800 4000 3781.21 22.98 0 -5350 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 681 -3.08 9.51 12 0.42 -1220.00 395.00 23700 20240809 -84.16 3360 20240418 11.76 7690 -51.17 20250106 3710 1.21 20250407 23700 -84.16 20240809 3360 11.76 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
5 20250407 131030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3755 -245 5 -6.12 263172040 69559 112.72 3820 3900 3710 5200 2800 4000 3783.44 22.98 0 -9433 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 681 -3.08 9.51 12 0.38 -1220.00 395.00 23700 20240809 -84.16 3360 20240418 11.76 7690 -51.17 20250106 3710 1.21 20250407 23700 -84.16 20240809 3360 11.76 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
6 20250407 121027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3780 -220 5 -5.50 227424325 59994 97.22 3820 3900 3710 5200 2800 4000 3790.78 22.98 0 -16118 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 686 -3.10 9.57 12 0.33 -1220.00 395.00 23700 20240809 -84.05 3360 20240418 12.50 7690 -50.85 20250106 3710 1.89 20250407 23700 -84.05 20240809 3360 12.50 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
7 20250407 111031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3780 -220 5 -5.50 219729870 57962 93.93 3820 3900 3710 5200 2800 4000 3790.93 22.98 0 -15508 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 686 -3.10 9.57 12 0.32 -1220.00 395.00 23700 20240809 -84.05 3360 20240418 12.50 7690 -50.85 20250106 3710 1.89 20250407 23700 -84.05 20240809 3360 12.50 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
8 20250407 101031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3800 -200 5 -5.00 197605385 52111 84.45 3820 3900 3710 5200 2800 4000 3792.01 22.98 0 -16820 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 689 -3.11 9.62 12 0.29 -1220.00 395.00 23700 20240809 -83.97 3360 20240418 13.10 7690 -50.59 20250106 3710 2.43 20250407 23700 -83.97 20240809 3360 13.10 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
9 20250407 091032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3810 -190 5 -4.75 72816410 18967 30.74 3820 3900 3805 5200 2800 4000 3839.11 22.98 0 -819 4196 4097 3951 3852 3706 4147 3902 91 1200 500 2480 5 1 18144289 691 -3.12 9.65 12 0.10 -1220.00 395.00 23700 20240809 -83.92 3360 20240418 13.39 7690 -50.46 20250106 3805 0.13 20250407 23700 -83.92 20240809 3360 13.39 20240418 2.19 Y 317690 500 90 억 4170216 N N 675 N 00 N
10 20250404 161027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4000 -55 5 -1.36 243930075 61708 110.80 3900 4050 3805 5270 2840 4055 3952.97 22.95 0 12031 4331 4192 4031 3892 3731 4262 3962 91 1215 500 2510 5 1 18144289 726 -3.28 10.13 12 0.34 -1220.00 395.00 23700 20240809 -83.12 3360 20240418 19.05 7690 -47.98 20250106 3805 5.12 20250404 23700 -83.12 20240809 3360 19.05 20240418 2.18 Y 317690 500 90 억 4164292 N N 675 N 00 N
11 20250404 151038 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3965 -90 5 -2.22 236555915 59863 107.49 3900 4050 3805 5270 2840 4055 3951.62 22.95 0 12262 4331 4192 4031 3892 3731 4262 3962 91 1215 500 2510 5 1 18144289 719 -3.25 10.04 12 0.33 -1220.00 395.00 23700 20240809 -83.27 3360 20240418 18.01 7690 -48.44 20250106 3805 4.20 20250404 23700 -83.27 20240809 3360 18.01 20240418 2.18 Y 317690 500 90 억 4164292 N N 0 N 00 N
12 20250404 141040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3930 -125 5 -3.08 183119005 46344 83.21 3900 4050 3805 5270 2840 4055 3951.30 22.95 0 9665 4331 4192 4031 3892 3731 4262 3962 91 1215 500 2510 5 1 18144289 713 -3.22 9.95 12 0.26 -1220.00 395.00 23700 20240809 -83.42 3360 20240418 16.96 7690 -48.89 20250106 3805 3.29 20250404 23700 -83.42 20240809 3360 16.96 20240418 2.18 Y 317690 500 90 억 4164292 N N 0 N 00 N