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
387570/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
20250407,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-780,5,-9.54,897811395,118293,89.92,7930,7960,7400,10630,5730,8180,7589.81,3.82,0,-3203,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,416,-1480.00,1.98,12,2.10,-5.00,3729.00,27000,20241226,-72.59,7020,20250307,5.41,14980,-50.60,20250102,7020,5.41,20250307,27000,-72.59,20241226,7020,5.41,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250407,151125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-680,5,-8.31,816734880,107402,81.64,7930,7960,7460,10630,5730,8180,7604.47,3.82,0,-5431,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,422,-1500.00,2.01,12,1.91,-5.00,3729.00,27000,20241226,-72.22,7020,20250307,6.84,14980,-49.93,20250102,7020,6.84,20250307,27000,-72.22,20241226,7020,6.84,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250407,141123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,-630,5,-7.70,762409630,100178,76.15,7930,7960,7460,10630,5730,8180,7610.55,3.82,0,-5849,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,425,-1510.00,2.02,12,1.78,-5.00,3729.00,27000,20241226,-72.04,7020,20250307,7.55,14980,-49.60,20250102,7020,7.55,20250307,27000,-72.04,20241226,7020,7.55,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250407,131121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7640,-540,5,-6.60,693512520,91054,69.21,7930,7960,7460,10630,5730,8180,7616.50,3.82,0,-7996,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,430,-1528.00,2.05,12,1.62,-5.00,3729.00,27000,20241226,-71.70,7020,20250307,8.83,14980,-49.00,20250102,7020,8.83,20250307,27000,-71.70,20241226,7020,8.83,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250407,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,-490,5,-5.99,635871410,83481,63.46,7930,7960,7460,10630,5730,8180,7616.96,3.82,0,-9605,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,433,-1538.00,2.06,12,1.48,-5.00,3729.00,27000,20241226,-71.52,7020,20250307,9.54,14980,-48.66,20250102,7020,9.54,20250307,27000,-71.52,20241226,7020,9.54,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250407,111122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7670,-510,5,-6.23,613385480,80557,61.23,7930,7960,7460,10630,5730,8180,7614.30,3.82,0,-10701,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,432,-1534.00,2.06,12,1.43,-5.00,3729.00,27000,20241226,-71.59,7020,20250307,9.26,14980,-48.80,20250102,7020,9.26,20250307,27000,-71.59,20241226,7020,9.26,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250407,101121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-610,5,-7.46,484511480,63695,48.42,7930,7960,7460,10630,5730,8180,7606.74,3.82,0,-12866,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,426,-1514.00,2.03,12,1.13,-5.00,3729.00,27000,20241226,-71.96,7020,20250307,7.83,14980,-49.47,20250102,7020,7.83,20250307,27000,-71.96,20241226,7020,7.83,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250407,091123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7640,-540,5,-6.60,131034930,16904,12.85,7930,7960,7610,10630,5730,8180,7751.71,3.82,0,-6256,8740,8460,8260,7980,7780,8360,7880,6,2450,100,5070,10,1,5625900,430,-1528.00,2.05,12,0.30,-5.00,3729.00,27000,20241226,-71.70,7020,20250307,8.83,14980,-49.00,20250102,7020,8.83,20250307,27000,-71.70,20241226,7020,8.83,20250307,3.67,Y,387570,100,5 억,,214657,N,N,8,N,00,N
20250404,161117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,-200,5,-2.39,1067456315,130028,130.14,8220,8540,8060,10890,5870,8380,8209.59,3.32,0,28103,8940,8660,8520,8240,8100,8590,8170,6,2510,100,5190,10,1,5625900,460,-1636.00,2.19,12,2.31,-5.00,3729.00,27000,20241226,-69.70,7020,20250307,16.52,14980,-45.39,20250102,7020,16.52,20250307,27000,-69.70,20241226,7020,16.52,20250307,3.44,Y,387570,100,5 억,,186558,N,N,8,N,00,N
20250404,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-230,5,-2.74,988483455,120378,120.49,8220,8540,8060,10890,5870,8380,8211.50,3.32,0,23182,8940,8660,8520,8240,8100,8590,8170,6,2510,100,5190,10,1,5625900,459,-1630.00,2.19,12,2.14,-5.00,3729.00,27000,20241226,-69.81,7020,20250307,16.10,14980,-45.59,20250102,7020,16.10,20250307,27000,-69.81,20241226,7020,16.10,20250307,3.44,Y,387570,100,5 억,,186558,N,N,1975,N,00,N
20250404,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-310,5,-3.70,886498885,107859,107.96,8220,8540,8060,10890,5870,8380,8219.05,3.32,0,17753,8940,8660,8520,8240,8100,8590,8170,6,2510,100,5190,10,1,5625900,454,-1614.00,2.16,12,1.92,-5.00,3729.00,27000,20241226,-70.11,7020,20250307,14.96,14980,-46.13,20250102,7020,14.96,20250307,27000,-70.11,20241226,7020,14.96,20250307,3.44,Y,387570,100,5 억,,186558,N,N,1975,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 161118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 -780 5 -9.54 897811395 118293 89.92 7930 7960 7400 10630 5730 8180 7589.81 3.82 0 -3203 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 416 -1480.00 1.98 12 2.10 -5.00 3729.00 27000 20241226 -72.59 7020 20250307 5.41 14980 -50.60 20250102 7020 5.41 20250307 27000 -72.59 20241226 7020 5.41 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
3 20250407 151125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 -680 5 -8.31 816734880 107402 81.64 7930 7960 7460 10630 5730 8180 7604.47 3.82 0 -5431 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 422 -1500.00 2.01 12 1.91 -5.00 3729.00 27000 20241226 -72.22 7020 20250307 6.84 14980 -49.93 20250102 7020 6.84 20250307 27000 -72.22 20241226 7020 6.84 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
4 20250407 141123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 -630 5 -7.70 762409630 100178 76.15 7930 7960 7460 10630 5730 8180 7610.55 3.82 0 -5849 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 425 -1510.00 2.02 12 1.78 -5.00 3729.00 27000 20241226 -72.04 7020 20250307 7.55 14980 -49.60 20250102 7020 7.55 20250307 27000 -72.04 20241226 7020 7.55 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
5 20250407 131121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7640 -540 5 -6.60 693512520 91054 69.21 7930 7960 7460 10630 5730 8180 7616.50 3.82 0 -7996 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 430 -1528.00 2.05 12 1.62 -5.00 3729.00 27000 20241226 -71.70 7020 20250307 8.83 14980 -49.00 20250102 7020 8.83 20250307 27000 -71.70 20241226 7020 8.83 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
6 20250407 121117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7690 -490 5 -5.99 635871410 83481 63.46 7930 7960 7460 10630 5730 8180 7616.96 3.82 0 -9605 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 433 -1538.00 2.06 12 1.48 -5.00 3729.00 27000 20241226 -71.52 7020 20250307 9.54 14980 -48.66 20250102 7020 9.54 20250307 27000 -71.52 20241226 7020 9.54 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
7 20250407 111122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7670 -510 5 -6.23 613385480 80557 61.23 7930 7960 7460 10630 5730 8180 7614.30 3.82 0 -10701 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 432 -1534.00 2.06 12 1.43 -5.00 3729.00 27000 20241226 -71.59 7020 20250307 9.26 14980 -48.80 20250102 7020 9.26 20250307 27000 -71.59 20241226 7020 9.26 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
8 20250407 101121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 -610 5 -7.46 484511480 63695 48.42 7930 7960 7460 10630 5730 8180 7606.74 3.82 0 -12866 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 426 -1514.00 2.03 12 1.13 -5.00 3729.00 27000 20241226 -71.96 7020 20250307 7.83 14980 -49.47 20250102 7020 7.83 20250307 27000 -71.96 20241226 7020 7.83 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
9 20250407 091123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7640 -540 5 -6.60 131034930 16904 12.85 7930 7960 7610 10630 5730 8180 7751.71 3.82 0 -6256 8740 8460 8260 7980 7780 8360 7880 6 2450 100 5070 10 1 5625900 430 -1528.00 2.05 12 0.30 -5.00 3729.00 27000 20241226 -71.70 7020 20250307 8.83 14980 -49.00 20250102 7020 8.83 20250307 27000 -71.70 20241226 7020 8.83 20250307 3.67 Y 387570 100 5 억 214657 N N 8 N 00 N
10 20250404 161117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 -200 5 -2.39 1067456315 130028 130.14 8220 8540 8060 10890 5870 8380 8209.59 3.32 0 28103 8940 8660 8520 8240 8100 8590 8170 6 2510 100 5190 10 1 5625900 460 -1636.00 2.19 12 2.31 -5.00 3729.00 27000 20241226 -69.70 7020 20250307 16.52 14980 -45.39 20250102 7020 16.52 20250307 27000 -69.70 20241226 7020 16.52 20250307 3.44 Y 387570 100 5 억 186558 N N 8 N 00 N
11 20250404 151129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 -230 5 -2.74 988483455 120378 120.49 8220 8540 8060 10890 5870 8380 8211.50 3.32 0 23182 8940 8660 8520 8240 8100 8590 8170 6 2510 100 5190 10 1 5625900 459 -1630.00 2.19 12 2.14 -5.00 3729.00 27000 20241226 -69.81 7020 20250307 16.10 14980 -45.59 20250102 7020 16.10 20250307 27000 -69.81 20241226 7020 16.10 20250307 3.44 Y 387570 100 5 억 186558 N N 1975 N 00 N
12 20250404 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8070 -310 5 -3.70 886498885 107859 107.96 8220 8540 8060 10890 5870 8380 8219.05 3.32 0 17753 8940 8660 8520 8240 8100 8590 8170 6 2510 100 5190 10 1 5625900 454 -1614.00 2.16 12 1.92 -5.00 3729.00 27000 20241226 -70.11 7020 20250307 14.96 14980 -46.13 20250102 7020 14.96 20250307 27000 -70.11 20241226 7020 14.96 20250307 3.44 Y 387570 100 5 억 186558 N N 1975 N 00 N