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
363250/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
20250407,161103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,-290,5,-2.83,492717840,49089,83.53,10230,10250,9870,13290,7170,10230,10037.24,2.26,0,2741,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,699,-7.80,3.36,12,0.70,-1274.00,2956.00,12800,20240822,-22.34,5800,20240524,71.38,11480,-13.41,20250310,9450,5.19,20250224,12800,-22.34,20240822,5800,71.38,20240524,5.39,Y,363250,500,35 억,,158815,N,N,12,N,00,N
20250407,151110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-260,5,-2.54,454938450,45295,77.08,10230,10250,9870,13290,7170,10230,10043.90,2.26,0,4299,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,701,-7.83,3.37,12,0.64,-1274.00,2956.00,12800,20240822,-22.11,5800,20240524,71.90,11480,-13.15,20250310,9450,5.50,20250224,12800,-22.11,20240822,5800,71.90,20240524,5.39,Y,363250,500,35 억,,158815,N,N,1794,N,00,N
20250407,141108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-230,5,-2.25,432488700,43051,73.26,10230,10250,9870,13290,7170,10230,10045.96,2.26,0,5708,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,703,-7.85,3.38,12,0.61,-1274.00,2956.00,12800,20240822,-21.88,5800,20240524,72.41,11480,-12.89,20250310,9450,5.82,20250224,12800,-21.88,20240822,5800,72.41,20240524,5.39,Y,363250,500,35 억,,158815,N,N,1794,N,00,N
20250407,131106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10130,-100,5,-0.98,374159440,37227,63.35,10230,10250,9870,13290,7170,10230,10050.75,2.26,0,6442,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,712,-7.95,3.43,12,0.53,-1274.00,2956.00,12800,20240822,-20.86,5800,20240524,74.66,11480,-11.76,20250310,9450,7.20,20250224,12800,-20.86,20240822,5800,74.66,20240524,5.39,Y,363250,500,35 억,,158815,N,N,1794,N,00,N
20250407,121102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10200,-30,5,-0.29,285115050,28436,48.39,10230,10250,9870,13290,7170,10230,10026.55,2.26,0,5387,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,717,-8.01,3.45,12,0.40,-1274.00,2956.00,12800,20240822,-20.31,5800,20240524,75.86,11480,-11.15,20250310,9450,7.94,20250224,12800,-20.31,20240822,5800,75.86,20240524,5.39,Y,363250,500,35 억,,158815,N,N,1794,N,00,N
20250407,111106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,0,3,0.00,259570700,25929,44.12,10230,10250,9870,13290,7170,10230,10010.83,2.26,0,5907,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,719,-8.03,3.46,12,0.37,-1274.00,2956.00,12800,20240822,-20.08,5800,20240524,76.38,11480,-10.89,20250310,9450,8.25,20250224,12800,-20.08,20240822,5800,76.38,20240524,5.39,Y,363250,500,35 억,,158815,N,N,1794,N,00,N
20250407,101106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9930,-300,5,-2.93,191948160,19224,32.71,10230,10250,9870,13290,7170,10230,9984.82,2.26,0,803,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,698,-7.79,3.36,12,0.27,-1274.00,2956.00,12800,20240822,-22.42,5800,20240524,71.21,11480,-13.50,20250310,9450,5.08,20250224,12800,-22.42,20240822,5800,71.21,20240524,5.39,Y,363250,500,35 억,,158815,N,N,1794,N,00,N
20250407,091107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10130,-100,5,-0.98,38769590,3839,6.53,10230,10250,10020,13290,7170,10230,10098.88,2.26,0,-312,10610,10420,10110,9920,9610,10515,10015,35,3060,500,6950,10,1,7032798,712,-7.95,3.43,12,0.05,-1274.00,2956.00,12800,20240822,-20.86,5800,20240524,74.66,11480,-11.76,20250310,9450,7.20,20250224,12800,-20.86,20240822,5800,74.66,20240524,5.39,Y,363250,500,35 억,,158815,N,N,1794,N,00,N
20250404,161102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,220,2,2.20,596819300,58766,70.76,10010,10300,9800,13010,7010,10010,10155.86,2.19,0,2786,10716,10362,10156,9802,9596,10540,9980,35,3000,500,6800,10,1,7032798,719,-8.03,3.46,12,0.84,-1274.00,2956.00,12800,20240822,-20.08,5800,20240524,76.38,11480,-10.89,20250310,9450,8.25,20250224,12800,-20.08,20240822,5800,76.38,20240524,5.43,Y,363250,500,35 억,,154164,N,N,1794,N,00,N
20250404,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,160,2,1.60,548405880,54030,65.06,10010,10300,9800,13010,7010,10010,10150.03,2.19,0,1434,10716,10362,10156,9802,9596,10540,9980,35,3000,500,6800,10,1,7032798,715,-7.98,3.44,12,0.77,-1274.00,2956.00,12800,20240822,-20.55,5800,20240524,75.34,11480,-11.41,20250310,9450,7.62,20250224,12800,-20.55,20240822,5800,75.34,20240524,5.43,Y,363250,500,35 억,,154164,N,N,0,N,00,N
20250404,141116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10130,120,2,1.20,468093310,46079,55.48,10010,10300,9800,13010,7010,10010,10158.50,2.19,0,1220,10716,10362,10156,9802,9596,10540,9980,35,3000,500,6800,10,1,7032798,712,-7.95,3.43,12,0.66,-1274.00,2956.00,12800,20240822,-20.86,5800,20240524,74.66,11480,-11.76,20250310,9450,7.20,20250224,12800,-20.86,20240822,5800,74.66,20240524,5.43,Y,363250,500,35 억,,154164,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 161103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9940 -290 5 -2.83 492717840 49089 83.53 10230 10250 9870 13290 7170 10230 10037.24 2.26 0 2741 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 699 -7.80 3.36 12 0.70 -1274.00 2956.00 12800 20240822 -22.34 5800 20240524 71.38 11480 -13.41 20250310 9450 5.19 20250224 12800 -22.34 20240822 5800 71.38 20240524 5.39 Y 363250 500 35 억 158815 N N 12 N 00 N
3 20250407 151110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9970 -260 5 -2.54 454938450 45295 77.08 10230 10250 9870 13290 7170 10230 10043.90 2.26 0 4299 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 701 -7.83 3.37 12 0.64 -1274.00 2956.00 12800 20240822 -22.11 5800 20240524 71.90 11480 -13.15 20250310 9450 5.50 20250224 12800 -22.11 20240822 5800 71.90 20240524 5.39 Y 363250 500 35 억 158815 N N 1794 N 00 N
4 20250407 141108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10000 -230 5 -2.25 432488700 43051 73.26 10230 10250 9870 13290 7170 10230 10045.96 2.26 0 5708 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 703 -7.85 3.38 12 0.61 -1274.00 2956.00 12800 20240822 -21.88 5800 20240524 72.41 11480 -12.89 20250310 9450 5.82 20250224 12800 -21.88 20240822 5800 72.41 20240524 5.39 Y 363250 500 35 억 158815 N N 1794 N 00 N
5 20250407 131106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10130 -100 5 -0.98 374159440 37227 63.35 10230 10250 9870 13290 7170 10230 10050.75 2.26 0 6442 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 712 -7.95 3.43 12 0.53 -1274.00 2956.00 12800 20240822 -20.86 5800 20240524 74.66 11480 -11.76 20250310 9450 7.20 20250224 12800 -20.86 20240822 5800 74.66 20240524 5.39 Y 363250 500 35 억 158815 N N 1794 N 00 N
6 20250407 121102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10200 -30 5 -0.29 285115050 28436 48.39 10230 10250 9870 13290 7170 10230 10026.55 2.26 0 5387 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 717 -8.01 3.45 12 0.40 -1274.00 2956.00 12800 20240822 -20.31 5800 20240524 75.86 11480 -11.15 20250310 9450 7.94 20250224 12800 -20.31 20240822 5800 75.86 20240524 5.39 Y 363250 500 35 억 158815 N N 1794 N 00 N
7 20250407 111106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10230 0 3 0.00 259570700 25929 44.12 10230 10250 9870 13290 7170 10230 10010.83 2.26 0 5907 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 719 -8.03 3.46 12 0.37 -1274.00 2956.00 12800 20240822 -20.08 5800 20240524 76.38 11480 -10.89 20250310 9450 8.25 20250224 12800 -20.08 20240822 5800 76.38 20240524 5.39 Y 363250 500 35 억 158815 N N 1794 N 00 N
8 20250407 101106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9930 -300 5 -2.93 191948160 19224 32.71 10230 10250 9870 13290 7170 10230 9984.82 2.26 0 803 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 698 -7.79 3.36 12 0.27 -1274.00 2956.00 12800 20240822 -22.42 5800 20240524 71.21 11480 -13.50 20250310 9450 5.08 20250224 12800 -22.42 20240822 5800 71.21 20240524 5.39 Y 363250 500 35 억 158815 N N 1794 N 00 N
9 20250407 091107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10130 -100 5 -0.98 38769590 3839 6.53 10230 10250 10020 13290 7170 10230 10098.88 2.26 0 -312 10610 10420 10110 9920 9610 10515 10015 35 3060 500 6950 10 1 7032798 712 -7.95 3.43 12 0.05 -1274.00 2956.00 12800 20240822 -20.86 5800 20240524 74.66 11480 -11.76 20250310 9450 7.20 20250224 12800 -20.86 20240822 5800 74.66 20240524 5.39 Y 363250 500 35 억 158815 N N 1794 N 00 N
10 20250404 161102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10230 220 2 2.20 596819300 58766 70.76 10010 10300 9800 13010 7010 10010 10155.86 2.19 0 2786 10716 10362 10156 9802 9596 10540 9980 35 3000 500 6800 10 1 7032798 719 -8.03 3.46 12 0.84 -1274.00 2956.00 12800 20240822 -20.08 5800 20240524 76.38 11480 -10.89 20250310 9450 8.25 20250224 12800 -20.08 20240822 5800 76.38 20240524 5.43 Y 363250 500 35 억 154164 N N 1794 N 00 N
11 20250404 151113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10170 160 2 1.60 548405880 54030 65.06 10010 10300 9800 13010 7010 10010 10150.03 2.19 0 1434 10716 10362 10156 9802 9596 10540 9980 35 3000 500 6800 10 1 7032798 715 -7.98 3.44 12 0.77 -1274.00 2956.00 12800 20240822 -20.55 5800 20240524 75.34 11480 -11.41 20250310 9450 7.62 20250224 12800 -20.55 20240822 5800 75.34 20240524 5.43 Y 363250 500 35 억 154164 N N 0 N 00 N
12 20250404 141116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10130 120 2 1.20 468093310 46079 55.48 10010 10300 9800 13010 7010 10010 10158.50 2.19 0 1220 10716 10362 10156 9802 9596 10540 9980 35 3000 500 6800 10 1 7032798 712 -7.95 3.43 12 0.66 -1274.00 2956.00 12800 20240822 -20.86 5800 20240524 74.66 11480 -11.76 20250310 9450 7.20 20250224 12800 -20.86 20240822 5800 74.66 20240524 5.43 Y 363250 500 35 억 154164 N N 0 N 00 N