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
389650/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
20250407,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,36000,-4400,5,-10.89,5045461700,135271,134.82,38000,38450,35950,52500,28300,40400,37301.15,7.43,0,15060,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,2912,93.02,6.44,12,1.67,387.00,5588.00,60800,20250211,-40.79,21400,20240821,68.22,60800,-40.79,20250211,35950,0.14,20250407,60800,-40.79,20250211,21400,68.22,20240821,2.68,Y,389650,500,40 억,,601250,N,N,3461,N,00,N
20250407,151128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,36150,-4250,5,-10.52,4602480500,122976,122.57,38000,38450,35950,52500,28300,40400,37425.84,7.43,0,10457,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,2924,93.41,6.47,12,1.52,387.00,5588.00,60800,20250211,-40.54,21400,20240821,68.93,60800,-40.54,20250211,35950,0.56,20250407,60800,-40.54,20250211,21400,68.93,20240821,2.68,Y,389650,500,40 억,,601250,N,N,8911,N,00,N
20250407,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,36750,-3650,5,-9.03,3684839050,97906,97.58,38000,38450,36650,52500,28300,40400,37636.50,7.43,0,5655,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,2972,94.96,6.58,12,1.21,387.00,5588.00,60800,20250211,-39.56,21400,20240821,71.73,60800,-39.56,20250211,36650,0.27,20250407,60800,-39.56,20250211,21400,71.73,20240821,2.68,Y,389650,500,40 억,,601250,N,N,8911,N,00,N
20250407,131124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,37200,-3200,5,-7.92,3201493400,84811,84.53,38000,38450,36800,52500,28300,40400,37748.56,7.43,0,5683,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,3009,96.12,6.66,12,1.05,387.00,5588.00,60800,20250211,-38.82,21400,20240821,73.83,60800,-38.82,20250211,36800,1.09,20250407,60800,-38.82,20250211,21400,73.83,20240821,2.68,Y,389650,500,40 억,,601250,N,N,8911,N,00,N
20250407,121120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,37900,-2500,5,-6.19,3009861450,79709,79.45,38000,38450,36800,52500,28300,40400,37760.62,7.43,0,6703,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,3065,97.93,6.78,12,0.99,387.00,5588.00,60800,20250211,-37.66,21400,20240821,77.10,60800,-37.66,20250211,36800,2.99,20250407,60800,-37.66,20250211,21400,77.10,20240821,2.68,Y,389650,500,40 억,,601250,N,N,8911,N,00,N
20250407,111125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,38250,-2150,5,-5.32,2776784875,73590,73.35,38000,38450,36800,52500,28300,40400,37733.18,7.43,0,8107,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,3094,98.84,6.85,12,0.91,387.00,5588.00,60800,20250211,-37.09,21400,20240821,78.74,60800,-37.09,20250211,36800,3.94,20250407,60800,-37.09,20250211,21400,78.74,20240821,2.68,Y,389650,500,40 억,,601250,N,N,8911,N,00,N
20250407,101124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,37800,-2600,5,-6.44,2170551700,57676,57.49,38000,38450,36800,52500,28300,40400,37633.53,7.43,0,3452,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,3057,97.67,6.76,12,0.71,387.00,5588.00,60800,20250211,-37.83,21400,20240821,76.64,60800,-37.83,20250211,36800,2.72,20250407,60800,-37.83,20250211,21400,76.64,20240821,2.68,Y,389650,500,40 억,,601250,N,N,8911,N,00,N
20250407,091126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,37950,-2450,5,-6.06,450499050,11869,11.83,38000,38450,37800,52500,28300,40400,37955.94,7.43,0,-1517,43166,41782,40616,39232,38066,41200,38650,40,12100,500,29080,50,1,8088186,3069,98.06,6.79,12,0.15,387.00,5588.00,60800,20250211,-37.58,21400,20240821,77.34,60800,-37.58,20250211,37800,0.40,20250407,60800,-37.58,20250211,21400,77.34,20240821,2.68,Y,389650,500,40 억,,601250,N,N,8911,N,00,N
20250404,161120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40400,-1750,5,-4.15,4055844725,100332,157.94,41500,42000,39450,54700,29550,42150,40424.24,7.90,0,-37605,44216,43182,41616,40582,39016,43700,41100,40,12550,500,30340,50,1,8088186,3268,104.39,7.23,12,1.24,387.00,5588.00,60800,20250211,-33.55,21400,20240821,88.79,60800,-33.55,20250211,39450,2.41,20250404,60800,-33.55,20250211,21400,88.79,20240821,2.57,Y,389650,500,40 억,,638909,N,N,8911,N,00,N
20250404,151132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40450,-1700,5,-4.03,3944905275,97583,153.61,41500,42000,39450,54700,29550,42150,40426.15,7.90,0,-36349,44216,43182,41616,40582,39016,43700,41100,40,12550,500,30340,50,1,8088186,3272,104.52,7.24,12,1.21,387.00,5588.00,60800,20250211,-33.47,21400,20240821,89.02,60800,-33.47,20250211,39450,2.53,20250404,60800,-33.47,20250211,21400,89.02,20240821,2.57,Y,389650,500,40 억,,638909,N,N,5899,N,00,N
20250404,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39700,-2450,5,-5.81,3498669350,86418,136.04,41500,42000,39450,54700,29550,42150,40485.42,7.90,0,-32101,44216,43182,41616,40582,39016,43700,41100,40,12550,500,30340,50,1,8088186,3211,102.58,7.10,12,1.07,387.00,5588.00,60800,20250211,-34.70,21400,20240821,85.51,60800,-34.70,20250211,39450,0.63,20250404,60800,-34.70,20250211,21400,85.51,20240821,2.57,Y,389650,500,40 억,,638909,N,N,5899,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 161121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 36000 -4400 5 -10.89 5045461700 135271 134.82 38000 38450 35950 52500 28300 40400 37301.15 7.43 0 15060 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 2912 93.02 6.44 12 1.67 387.00 5588.00 60800 20250211 -40.79 21400 20240821 68.22 60800 -40.79 20250211 35950 0.14 20250407 60800 -40.79 20250211 21400 68.22 20240821 2.68 Y 389650 500 40 억 601250 N N 3461 N 00 N
3 20250407 151128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 36150 -4250 5 -10.52 4602480500 122976 122.57 38000 38450 35950 52500 28300 40400 37425.84 7.43 0 10457 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 2924 93.41 6.47 12 1.52 387.00 5588.00 60800 20250211 -40.54 21400 20240821 68.93 60800 -40.54 20250211 35950 0.56 20250407 60800 -40.54 20250211 21400 68.93 20240821 2.68 Y 389650 500 40 억 601250 N N 8911 N 00 N
4 20250407 141126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 36750 -3650 5 -9.03 3684839050 97906 97.58 38000 38450 36650 52500 28300 40400 37636.50 7.43 0 5655 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 2972 94.96 6.58 12 1.21 387.00 5588.00 60800 20250211 -39.56 21400 20240821 71.73 60800 -39.56 20250211 36650 0.27 20250407 60800 -39.56 20250211 21400 71.73 20240821 2.68 Y 389650 500 40 억 601250 N N 8911 N 00 N
5 20250407 131124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 37200 -3200 5 -7.92 3201493400 84811 84.53 38000 38450 36800 52500 28300 40400 37748.56 7.43 0 5683 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 3009 96.12 6.66 12 1.05 387.00 5588.00 60800 20250211 -38.82 21400 20240821 73.83 60800 -38.82 20250211 36800 1.09 20250407 60800 -38.82 20250211 21400 73.83 20240821 2.68 Y 389650 500 40 억 601250 N N 8911 N 00 N
6 20250407 121120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 37900 -2500 5 -6.19 3009861450 79709 79.45 38000 38450 36800 52500 28300 40400 37760.62 7.43 0 6703 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 3065 97.93 6.78 12 0.99 387.00 5588.00 60800 20250211 -37.66 21400 20240821 77.10 60800 -37.66 20250211 36800 2.99 20250407 60800 -37.66 20250211 21400 77.10 20240821 2.68 Y 389650 500 40 억 601250 N N 8911 N 00 N
7 20250407 111125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 38250 -2150 5 -5.32 2776784875 73590 73.35 38000 38450 36800 52500 28300 40400 37733.18 7.43 0 8107 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 3094 98.84 6.85 12 0.91 387.00 5588.00 60800 20250211 -37.09 21400 20240821 78.74 60800 -37.09 20250211 36800 3.94 20250407 60800 -37.09 20250211 21400 78.74 20240821 2.68 Y 389650 500 40 억 601250 N N 8911 N 00 N
8 20250407 101124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 37800 -2600 5 -6.44 2170551700 57676 57.49 38000 38450 36800 52500 28300 40400 37633.53 7.43 0 3452 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 3057 97.67 6.76 12 0.71 387.00 5588.00 60800 20250211 -37.83 21400 20240821 76.64 60800 -37.83 20250211 36800 2.72 20250407 60800 -37.83 20250211 21400 76.64 20240821 2.68 Y 389650 500 40 억 601250 N N 8911 N 00 N
9 20250407 091126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 37950 -2450 5 -6.06 450499050 11869 11.83 38000 38450 37800 52500 28300 40400 37955.94 7.43 0 -1517 43166 41782 40616 39232 38066 41200 38650 40 12100 500 29080 50 1 8088186 3069 98.06 6.79 12 0.15 387.00 5588.00 60800 20250211 -37.58 21400 20240821 77.34 60800 -37.58 20250211 37800 0.40 20250407 60800 -37.58 20250211 21400 77.34 20240821 2.68 Y 389650 500 40 억 601250 N N 8911 N 00 N
10 20250404 161120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40400 -1750 5 -4.15 4055844725 100332 157.94 41500 42000 39450 54700 29550 42150 40424.24 7.90 0 -37605 44216 43182 41616 40582 39016 43700 41100 40 12550 500 30340 50 1 8088186 3268 104.39 7.23 12 1.24 387.00 5588.00 60800 20250211 -33.55 21400 20240821 88.79 60800 -33.55 20250211 39450 2.41 20250404 60800 -33.55 20250211 21400 88.79 20240821 2.57 Y 389650 500 40 억 638909 N N 8911 N 00 N
11 20250404 151132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40450 -1700 5 -4.03 3944905275 97583 153.61 41500 42000 39450 54700 29550 42150 40426.15 7.90 0 -36349 44216 43182 41616 40582 39016 43700 41100 40 12550 500 30340 50 1 8088186 3272 104.52 7.24 12 1.21 387.00 5588.00 60800 20250211 -33.47 21400 20240821 89.02 60800 -33.47 20250211 39450 2.53 20250404 60800 -33.47 20250211 21400 89.02 20240821 2.57 Y 389650 500 40 억 638909 N N 5899 N 00 N
12 20250404 141135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 39700 -2450 5 -5.81 3498669350 86418 136.04 41500 42000 39450 54700 29550 42150 40485.42 7.90 0 -32101 44216 43182 41616 40582 39016 43700 41100 40 12550 500 30340 50 1 8088186 3211 102.58 7.10 12 1.07 387.00 5588.00 60800 20250211 -34.70 21400 20240821 85.51 60800 -34.70 20250211 39450 0.63 20250404 60800 -34.70 20250211 21400 85.51 20240821 2.57 Y 389650 500 40 억 638909 N N 5899 N 00 N