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
335810/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
20250407,161042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2635,-135,5,-4.87,31534035,11826,88.72,2765,2765,2605,3600,1940,2770,2666.50,0.00,0,-602,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,306,-4.19,1.19,12,0.10,-629.00,2213.00,5720,20240703,-53.93,2555,20250401,3.13,3230,-18.42,20250109,2555,3.13,20250401,5720,-53.93,20240703,2555,3.13,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250407,151048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,-145,5,-5.23,29769385,11155,83.69,2765,2765,2605,3600,1940,2770,2668.70,0.00,0,-433,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,305,-4.17,1.19,12,0.10,-629.00,2213.00,5720,20240703,-54.11,2555,20250401,2.74,3230,-18.73,20250109,2555,2.74,20250401,5720,-54.11,20240703,2555,2.74,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250407,141046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2640,-130,5,-4.69,26764840,10017,75.15,2765,2765,2605,3600,1940,2770,2671.94,0.00,0,-353,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,307,-4.20,1.19,12,0.09,-629.00,2213.00,5720,20240703,-53.85,2555,20250401,3.33,3230,-18.27,20250109,2555,3.33,20250401,5720,-53.85,20240703,2555,3.33,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250407,131044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-100,5,-3.61,23862330,8921,66.93,2765,2765,2605,3600,1940,2770,2674.85,0.00,0,-211,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,310,-4.24,1.21,12,0.08,-629.00,2213.00,5720,20240703,-53.32,2555,20250401,4.50,3230,-17.34,20250109,2555,4.50,20250401,5720,-53.32,20240703,2555,4.50,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250407,121040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-85,5,-3.07,23451410,8767,65.77,2765,2765,2605,3600,1940,2770,2674.96,0.00,0,-174,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,312,-4.27,1.21,12,0.08,-629.00,2213.00,5720,20240703,-53.06,2555,20250401,5.09,3230,-16.87,20250109,2555,5.09,20250401,5720,-53.06,20240703,2555,5.09,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250407,111044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-100,5,-3.61,18909100,7064,53.00,2765,2765,2605,3600,1940,2770,2676.83,0.00,0,-326,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,310,-4.24,1.21,12,0.06,-629.00,2213.00,5720,20240703,-53.32,2555,20250401,4.50,3230,-17.34,20250109,2555,4.50,20250401,5720,-53.32,20240703,2555,4.50,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250407,101045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,-105,5,-3.79,13053825,4879,36.60,2765,2765,2605,3600,1940,2770,2675.51,0.00,0,-413,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,310,-4.24,1.20,12,0.04,-629.00,2213.00,5720,20240703,-53.41,2555,20250401,4.31,3230,-17.49,20250109,2555,4.31,20250401,5720,-53.41,20240703,2555,4.31,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250407,091046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2655,-115,5,-4.15,1948195,745,5.59,2765,2765,2605,3600,1940,2770,2615.03,0.00,0,-111,2830,2800,2745,2715,2660,2815,2730,58,830,500,1820,5,1,11614526,308,-4.22,1.20,12,0.01,-629.00,2213.00,5720,20240703,-53.58,2555,20250401,3.91,3230,-17.80,20250109,2555,3.91,20250401,5720,-53.58,20240703,2555,3.91,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250404,161041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,-10,5,-0.36,36289985,13329,88.11,2755,2775,2690,3610,1950,2780,2722.63,0.00,0,40,2840,2810,2750,2720,2660,2825,2735,58,830,500,1830,5,1,11614526,322,-4.40,1.25,12,0.11,-629.00,2213.00,5720,20240703,-51.57,2555,20250401,8.41,3230,-14.24,20250109,2555,8.41,20250401,5720,-51.57,20240703,2555,8.41,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250404,151051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,-45,5,-1.62,32401485,11921,78.80,2755,2775,2690,3610,1950,2780,2718.02,0.00,0,525,2840,2810,2750,2720,2660,2825,2735,58,830,500,1830,5,1,11614526,318,-4.35,1.24,12,0.10,-629.00,2213.00,5720,20240703,-52.19,2555,20250401,7.05,3230,-15.33,20250109,2555,7.05,20250401,5720,-52.19,20240703,2555,7.05,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250404,141054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,-75,5,-2.70,25515285,9392,62.08,2755,2775,2690,3610,1950,2780,2716.70,0.00,0,1424,2840,2810,2750,2720,2660,2825,2735,58,830,500,1830,5,1,11614526,314,-4.30,1.22,12,0.08,-629.00,2213.00,5720,20240703,-52.71,2555,20250401,5.87,3230,-16.25,20250109,2555,5.87,20250401,5720,-52.71,20240703,2555,5.87,20250401,0.00,Y,335810,500,58 억,,0,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 161042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2635 -135 5 -4.87 31534035 11826 88.72 2765 2765 2605 3600 1940 2770 2666.50 0.00 0 -602 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 306 -4.19 1.19 12 0.10 -629.00 2213.00 5720 20240703 -53.93 2555 20250401 3.13 3230 -18.42 20250109 2555 3.13 20250401 5720 -53.93 20240703 2555 3.13 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
3 20250407 151048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2625 -145 5 -5.23 29769385 11155 83.69 2765 2765 2605 3600 1940 2770 2668.70 0.00 0 -433 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 305 -4.17 1.19 12 0.10 -629.00 2213.00 5720 20240703 -54.11 2555 20250401 2.74 3230 -18.73 20250109 2555 2.74 20250401 5720 -54.11 20240703 2555 2.74 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
4 20250407 141046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2640 -130 5 -4.69 26764840 10017 75.15 2765 2765 2605 3600 1940 2770 2671.94 0.00 0 -353 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 307 -4.20 1.19 12 0.09 -629.00 2213.00 5720 20240703 -53.85 2555 20250401 3.33 3230 -18.27 20250109 2555 3.33 20250401 5720 -53.85 20240703 2555 3.33 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
5 20250407 131044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2670 -100 5 -3.61 23862330 8921 66.93 2765 2765 2605 3600 1940 2770 2674.85 0.00 0 -211 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 310 -4.24 1.21 12 0.08 -629.00 2213.00 5720 20240703 -53.32 2555 20250401 4.50 3230 -17.34 20250109 2555 4.50 20250401 5720 -53.32 20240703 2555 4.50 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
6 20250407 121040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2685 -85 5 -3.07 23451410 8767 65.77 2765 2765 2605 3600 1940 2770 2674.96 0.00 0 -174 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 312 -4.27 1.21 12 0.08 -629.00 2213.00 5720 20240703 -53.06 2555 20250401 5.09 3230 -16.87 20250109 2555 5.09 20250401 5720 -53.06 20240703 2555 5.09 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
7 20250407 111044 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2670 -100 5 -3.61 18909100 7064 53.00 2765 2765 2605 3600 1940 2770 2676.83 0.00 0 -326 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 310 -4.24 1.21 12 0.06 -629.00 2213.00 5720 20240703 -53.32 2555 20250401 4.50 3230 -17.34 20250109 2555 4.50 20250401 5720 -53.32 20240703 2555 4.50 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
8 20250407 101045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2665 -105 5 -3.79 13053825 4879 36.60 2765 2765 2605 3600 1940 2770 2675.51 0.00 0 -413 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 310 -4.24 1.20 12 0.04 -629.00 2213.00 5720 20240703 -53.41 2555 20250401 4.31 3230 -17.49 20250109 2555 4.31 20250401 5720 -53.41 20240703 2555 4.31 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
9 20250407 091046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2655 -115 5 -4.15 1948195 745 5.59 2765 2765 2605 3600 1940 2770 2615.03 0.00 0 -111 2830 2800 2745 2715 2660 2815 2730 58 830 500 1820 5 1 11614526 308 -4.22 1.20 12 0.01 -629.00 2213.00 5720 20240703 -53.58 2555 20250401 3.91 3230 -17.80 20250109 2555 3.91 20250401 5720 -53.58 20240703 2555 3.91 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
10 20250404 161041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2770 -10 5 -0.36 36289985 13329 88.11 2755 2775 2690 3610 1950 2780 2722.63 0.00 0 40 2840 2810 2750 2720 2660 2825 2735 58 830 500 1830 5 1 11614526 322 -4.40 1.25 12 0.11 -629.00 2213.00 5720 20240703 -51.57 2555 20250401 8.41 3230 -14.24 20250109 2555 8.41 20250401 5720 -51.57 20240703 2555 8.41 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
11 20250404 151051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2735 -45 5 -1.62 32401485 11921 78.80 2755 2775 2690 3610 1950 2780 2718.02 0.00 0 525 2840 2810 2750 2720 2660 2825 2735 58 830 500 1830 5 1 11614526 318 -4.35 1.24 12 0.10 -629.00 2213.00 5720 20240703 -52.19 2555 20250401 7.05 3230 -15.33 20250109 2555 7.05 20250401 5720 -52.19 20240703 2555 7.05 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
12 20250404 141054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 -75 5 -2.70 25515285 9392 62.08 2755 2775 2690 3610 1950 2780 2716.70 0.00 0 1424 2840 2810 2750 2720 2660 2825 2735 58 830 500 1830 5 1 11614526 314 -4.30 1.22 12 0.08 -629.00 2213.00 5720 20240703 -52.71 2555 20250401 5.87 3230 -16.25 20250109 2555 5.87 20250401 5720 -52.71 20240703 2555 5.87 20250401 0.00 Y 335810 500 58 억 0 N N 0 N 00 N