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
368770/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
20250407,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-510,5,-8.25,1883003050,328230,88.45,5900,5900,5640,8030,4330,6180,5736.90,2.03,0,22911,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1863,26.01,4.82,12,1.00,218.00,1176.00,8650,20250313,-34.45,2825,20240805,100.71,8650,-34.45,20250313,4755,19.24,20250102,8650,-34.45,20250313,2825,100.71,20240805,3.07,Y,368770,100,32 억,,667016,N,N,2157,N,00,N
20250407,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-500,5,-8.09,1719147390,299334,80.67,5900,5900,5640,8030,4330,6180,5743.24,2.03,0,15398,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1866,26.06,4.83,12,0.91,218.00,1176.00,8650,20250313,-34.34,2825,20240805,101.06,8650,-34.34,20250313,4755,19.45,20250102,8650,-34.34,20250313,2825,101.06,20240805,3.07,Y,368770,100,32 억,,667016,N,N,1896,N,00,N
20250407,141111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-420,5,-6.80,1455411305,253265,68.25,5900,5900,5640,8030,4330,6180,5746.59,2.03,0,7429,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1892,26.42,4.90,12,0.77,218.00,1176.00,8650,20250313,-33.41,2825,20240805,103.89,8650,-33.41,20250313,4755,21.14,20250102,8650,-33.41,20250313,2825,103.89,20240805,3.07,Y,368770,100,32 억,,667016,N,N,1896,N,00,N
20250407,131109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,-390,5,-6.31,1345568865,234159,63.10,5900,5900,5640,8030,4330,6180,5746.39,2.03,0,3801,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1902,26.56,4.92,12,0.71,218.00,1176.00,8650,20250313,-33.06,2825,20240805,104.96,8650,-33.06,20250313,4755,21.77,20250102,8650,-33.06,20250313,2825,104.96,20240805,3.07,Y,368770,100,32 억,,667016,N,N,1896,N,00,N
20250407,121105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5810,-370,5,-5.99,1240619815,215955,58.20,5900,5900,5640,8030,4330,6180,5744.81,2.03,0,1044,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1909,26.65,4.94,12,0.66,218.00,1176.00,8650,20250313,-32.83,2825,20240805,105.66,8650,-32.83,20250313,4755,22.19,20250102,8650,-32.83,20250313,2825,105.66,20240805,3.07,Y,368770,100,32 억,,667016,N,N,1896,N,00,N
20250407,111109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5820,-360,5,-5.83,1166350530,203120,54.74,5900,5900,5640,8030,4330,6180,5742.17,2.03,0,1933,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1912,26.70,4.95,12,0.62,218.00,1176.00,8650,20250313,-32.72,2825,20240805,106.02,8650,-32.72,20250313,4755,22.40,20250102,8650,-32.72,20250313,2825,106.02,20240805,3.07,Y,368770,100,32 억,,667016,N,N,1896,N,00,N
20250407,101109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5740,-440,5,-7.12,1052632940,183467,49.44,5900,5900,5640,8030,4330,6180,5737.45,2.03,0,-4426,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1886,26.33,4.88,12,0.56,218.00,1176.00,8650,20250313,-33.64,2825,20240805,103.19,8650,-33.64,20250313,4755,20.72,20250102,8650,-33.64,20250313,2825,103.19,20240805,3.07,Y,368770,100,32 억,,667016,N,N,1896,N,00,N
20250407,091110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-450,5,-7.28,395277130,68081,18.35,5900,5900,5700,8030,4330,6180,5805.98,2.03,0,-10029,6686,6432,6226,5972,5766,6330,5870,33,1850,100,3950,10,1,32854225,1883,26.28,4.87,12,0.21,218.00,1176.00,8650,20250313,-33.76,2825,20240805,102.83,8650,-33.76,20250313,4755,20.50,20250102,8650,-33.76,20250313,2825,102.83,20240805,3.07,Y,368770,100,32 억,,667016,N,N,1896,N,00,N
20250404,161105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-170,5,-2.68,2288551605,371074,189.88,6200,6480,6020,8250,4450,6350,6167.35,1.79,0,77157,6596,6472,6336,6212,6076,6535,6275,33,1900,100,4060,10,1,32854225,2030,28.35,5.26,12,1.13,218.00,1176.00,8650,20250313,-28.55,2825,20240805,118.76,8650,-28.55,20250313,4755,29.97,20250102,8650,-28.55,20250313,2825,118.76,20240805,3.01,Y,368770,100,32 억,,587793,N,N,1896,N,00,N
20250404,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-160,5,-2.52,2161970995,350578,179.39,6200,6480,6020,8250,4450,6350,6166.88,1.79,0,70245,6596,6472,6336,6212,6076,6535,6275,33,1900,100,4060,10,1,32854225,2034,28.39,5.26,12,1.07,218.00,1176.00,8650,20250313,-28.44,2825,20240805,119.12,8650,-28.44,20250313,4755,30.18,20250102,8650,-28.44,20250313,2825,119.12,20240805,3.01,Y,368770,100,32 억,,587793,N,N,2088,N,00,N
20250404,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-290,5,-4.57,1747686815,282929,144.78,6200,6480,6020,8250,4450,6350,6177.12,1.79,0,39414,6596,6472,6336,6212,6076,6535,6275,33,1900,100,4060,10,1,32854225,1991,27.80,5.15,12,0.86,218.00,1176.00,8650,20250313,-29.94,2825,20240805,114.51,8650,-29.94,20250313,4755,27.44,20250102,8650,-29.94,20250313,2825,114.51,20240805,3.01,Y,368770,100,32 억,,587793,N,N,2088,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 161106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5670 -510 5 -8.25 1883003050 328230 88.45 5900 5900 5640 8030 4330 6180 5736.90 2.03 0 22911 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1863 26.01 4.82 12 1.00 218.00 1176.00 8650 20250313 -34.45 2825 20240805 100.71 8650 -34.45 20250313 4755 19.24 20250102 8650 -34.45 20250313 2825 100.71 20240805 3.07 Y 368770 100 32 억 667016 N N 2157 N 00 N
3 20250407 151113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5680 -500 5 -8.09 1719147390 299334 80.67 5900 5900 5640 8030 4330 6180 5743.24 2.03 0 15398 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1866 26.06 4.83 12 0.91 218.00 1176.00 8650 20250313 -34.34 2825 20240805 101.06 8650 -34.34 20250313 4755 19.45 20250102 8650 -34.34 20250313 2825 101.06 20240805 3.07 Y 368770 100 32 억 667016 N N 1896 N 00 N
4 20250407 141111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5760 -420 5 -6.80 1455411305 253265 68.25 5900 5900 5640 8030 4330 6180 5746.59 2.03 0 7429 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1892 26.42 4.90 12 0.77 218.00 1176.00 8650 20250313 -33.41 2825 20240805 103.89 8650 -33.41 20250313 4755 21.14 20250102 8650 -33.41 20250313 2825 103.89 20240805 3.07 Y 368770 100 32 억 667016 N N 1896 N 00 N
5 20250407 131109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5790 -390 5 -6.31 1345568865 234159 63.10 5900 5900 5640 8030 4330 6180 5746.39 2.03 0 3801 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1902 26.56 4.92 12 0.71 218.00 1176.00 8650 20250313 -33.06 2825 20240805 104.96 8650 -33.06 20250313 4755 21.77 20250102 8650 -33.06 20250313 2825 104.96 20240805 3.07 Y 368770 100 32 억 667016 N N 1896 N 00 N
6 20250407 121105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5810 -370 5 -5.99 1240619815 215955 58.20 5900 5900 5640 8030 4330 6180 5744.81 2.03 0 1044 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1909 26.65 4.94 12 0.66 218.00 1176.00 8650 20250313 -32.83 2825 20240805 105.66 8650 -32.83 20250313 4755 22.19 20250102 8650 -32.83 20250313 2825 105.66 20240805 3.07 Y 368770 100 32 억 667016 N N 1896 N 00 N
7 20250407 111109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5820 -360 5 -5.83 1166350530 203120 54.74 5900 5900 5640 8030 4330 6180 5742.17 2.03 0 1933 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1912 26.70 4.95 12 0.62 218.00 1176.00 8650 20250313 -32.72 2825 20240805 106.02 8650 -32.72 20250313 4755 22.40 20250102 8650 -32.72 20250313 2825 106.02 20240805 3.07 Y 368770 100 32 억 667016 N N 1896 N 00 N
8 20250407 101109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5740 -440 5 -7.12 1052632940 183467 49.44 5900 5900 5640 8030 4330 6180 5737.45 2.03 0 -4426 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1886 26.33 4.88 12 0.56 218.00 1176.00 8650 20250313 -33.64 2825 20240805 103.19 8650 -33.64 20250313 4755 20.72 20250102 8650 -33.64 20250313 2825 103.19 20240805 3.07 Y 368770 100 32 억 667016 N N 1896 N 00 N
9 20250407 091110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 -450 5 -7.28 395277130 68081 18.35 5900 5900 5700 8030 4330 6180 5805.98 2.03 0 -10029 6686 6432 6226 5972 5766 6330 5870 33 1850 100 3950 10 1 32854225 1883 26.28 4.87 12 0.21 218.00 1176.00 8650 20250313 -33.76 2825 20240805 102.83 8650 -33.76 20250313 4755 20.50 20250102 8650 -33.76 20250313 2825 102.83 20240805 3.07 Y 368770 100 32 억 667016 N N 1896 N 00 N
10 20250404 161105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 -170 5 -2.68 2288551605 371074 189.88 6200 6480 6020 8250 4450 6350 6167.35 1.79 0 77157 6596 6472 6336 6212 6076 6535 6275 33 1900 100 4060 10 1 32854225 2030 28.35 5.26 12 1.13 218.00 1176.00 8650 20250313 -28.55 2825 20240805 118.76 8650 -28.55 20250313 4755 29.97 20250102 8650 -28.55 20250313 2825 118.76 20240805 3.01 Y 368770 100 32 억 587793 N N 1896 N 00 N
11 20250404 151116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 -160 5 -2.52 2161970995 350578 179.39 6200 6480 6020 8250 4450 6350 6166.88 1.79 0 70245 6596 6472 6336 6212 6076 6535 6275 33 1900 100 4060 10 1 32854225 2034 28.39 5.26 12 1.07 218.00 1176.00 8650 20250313 -28.44 2825 20240805 119.12 8650 -28.44 20250313 4755 30.18 20250102 8650 -28.44 20250313 2825 119.12 20240805 3.01 Y 368770 100 32 억 587793 N N 2088 N 00 N
12 20250404 141119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 -290 5 -4.57 1747686815 282929 144.78 6200 6480 6020 8250 4450 6350 6177.12 1.79 0 39414 6596 6472 6336 6212 6076 6535 6275 33 1900 100 4060 10 1 32854225 1991 27.80 5.15 12 0.86 218.00 1176.00 8650 20250313 -29.94 2825 20240805 114.51 8650 -29.94 20250313 4755 27.44 20250102 8650 -29.94 20250313 2825 114.51 20240805 3.01 Y 368770 100 32 억 587793 N N 2088 N 00 N