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
394800/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
20250407,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5180,-600,5,-10.38,3414445760,637548,71.62,5630,5630,5180,7510,4050,5780,5356.21,1.31,0,-67674,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1643,-22.52,5.81,12,2.01,-230.00,892.00,7620,20241217,-32.02,3025,20241119,71.24,7260,-28.65,20250217,4785,8.25,20250106,7620,-32.02,20241217,3025,71.24,20241119,3.09,Y,394800,100,31 억,,416996,N,N,8247,N,00,N
20250407,151130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,-500,5,-8.65,3189146250,594410,66.77,5630,5630,5200,7510,4050,5780,5365.23,1.31,0,-74613,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1675,-22.96,5.92,12,1.87,-230.00,892.00,7620,20241217,-30.71,3025,20241119,74.55,7260,-27.27,20250217,4785,10.34,20250106,7620,-30.71,20241217,3025,74.55,20241119,3.09,Y,394800,100,31 억,,416996,N,N,10945,N,00,N
20250407,141128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,-440,5,-7.61,2935144360,546761,61.42,5630,5630,5200,7510,4050,5780,5368.24,1.31,0,-73247,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1694,-23.22,5.99,12,1.72,-230.00,892.00,7620,20241217,-29.92,3025,20241119,76.53,7260,-26.45,20250217,4785,11.60,20250106,7620,-29.92,20241217,3025,76.53,20241119,3.09,Y,394800,100,31 억,,416996,N,N,10945,N,00,N
20250407,131126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-420,5,-7.27,2734385080,509145,57.19,5630,5630,5200,7510,4050,5780,5370.54,1.31,0,-65516,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1700,-23.30,6.01,12,1.61,-230.00,892.00,7620,20241217,-29.66,3025,20241119,77.19,7260,-26.17,20250217,4785,12.02,20250106,7620,-29.66,20241217,3025,77.19,20241119,3.09,Y,394800,100,31 억,,416996,N,N,10945,N,00,N
20250407,121122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-410,5,-7.09,2508586860,466796,52.44,5630,5630,5200,7510,4050,5780,5374.05,1.31,0,-63919,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1703,-23.35,6.02,12,1.47,-230.00,892.00,7620,20241217,-29.53,3025,20241119,77.52,7260,-26.03,20250217,4785,12.23,20250106,7620,-29.53,20241217,3025,77.52,20241119,3.09,Y,394800,100,31 억,,416996,N,N,10945,N,00,N
20250407,111127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-410,5,-7.09,2303866985,428684,48.16,5630,5630,5200,7510,4050,5780,5374.28,1.31,0,-53554,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1703,-23.35,6.02,12,1.35,-230.00,892.00,7620,20241217,-29.53,3025,20241119,77.52,7260,-26.03,20250217,4785,12.23,20250106,7620,-29.53,20241217,3025,77.52,20241119,3.09,Y,394800,100,31 억,,416996,N,N,10945,N,00,N
20250407,101126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,-440,5,-7.61,1986390045,369579,41.52,5630,5630,5200,7510,4050,5780,5374.74,1.31,0,-58865,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1694,-23.22,5.99,12,1.17,-230.00,892.00,7620,20241217,-29.92,3025,20241119,76.53,7260,-26.45,20250217,4785,11.60,20250106,7620,-29.92,20241217,3025,76.53,20241119,3.09,Y,394800,100,31 억,,416996,N,N,10945,N,00,N
20250407,091128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-330,5,-5.71,444299100,80402,9.03,5630,5630,5450,7510,4050,5780,5525.97,1.31,0,-28354,6080,5930,5790,5640,5500,6005,5715,32,1730,100,4040,10,1,31721539,1729,-23.70,6.11,12,0.25,-230.00,892.00,7620,20241217,-28.48,3025,20241119,80.17,7260,-24.93,20250217,4785,13.90,20250106,7620,-28.48,20241217,3025,80.17,20241119,3.09,Y,394800,100,31 억,,416996,N,N,10945,N,00,N
20250404,161122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5780,170,2,3.03,5159882495,890194,160.63,5670,5940,5650,7290,3930,5610,5796.37,0.96,0,97777,5883,5746,5673,5536,5463,5715,5505,32,1680,100,3920,10,1,31721539,1834,-25.13,6.48,12,2.81,-230.00,892.00,7620,20241217,-24.15,3025,20241119,91.07,7260,-20.39,20250217,4785,20.79,20250106,7620,-24.15,20241217,3025,91.07,20241119,3.10,Y,394800,100,31 억,,305100,N,N,10945,N,00,N
20250404,151134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,150,2,2.67,4929983925,850336,153.44,5670,5940,5650,7290,3930,5610,5797.69,0.96,0,85328,5883,5746,5673,5536,5463,5715,5505,32,1680,100,3920,10,1,31721539,1827,-25.04,6.46,12,2.68,-230.00,892.00,7620,20241217,-24.41,3025,20241119,90.41,7260,-20.66,20250217,4785,20.38,20250106,7620,-24.41,20241217,3025,90.41,20241119,3.10,Y,394800,100,31 억,,305100,N,N,13109,N,00,N
20250404,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,70,2,1.25,4563724125,786495,141.92,5670,5940,5670,7290,3930,5610,5802.61,0.96,0,69058,5883,5746,5673,5536,5463,5715,5505,32,1680,100,3920,10,1,31721539,1802,-24.70,6.37,12,2.48,-230.00,892.00,7620,20241217,-25.46,3025,20241119,87.77,7260,-21.76,20250217,4785,18.70,20250106,7620,-25.46,20241217,3025,87.77,20241119,3.10,Y,394800,100,31 억,,305100,N,N,13109,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 161123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5180 -600 5 -10.38 3414445760 637548 71.62 5630 5630 5180 7510 4050 5780 5356.21 1.31 0 -67674 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1643 -22.52 5.81 12 2.01 -230.00 892.00 7620 20241217 -32.02 3025 20241119 71.24 7260 -28.65 20250217 4785 8.25 20250106 7620 -32.02 20241217 3025 71.24 20241119 3.09 Y 394800 100 31 억 416996 N N 8247 N 00 N
3 20250407 151130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5280 -500 5 -8.65 3189146250 594410 66.77 5630 5630 5200 7510 4050 5780 5365.23 1.31 0 -74613 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1675 -22.96 5.92 12 1.87 -230.00 892.00 7620 20241217 -30.71 3025 20241119 74.55 7260 -27.27 20250217 4785 10.34 20250106 7620 -30.71 20241217 3025 74.55 20241119 3.09 Y 394800 100 31 억 416996 N N 10945 N 00 N
4 20250407 141128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 -440 5 -7.61 2935144360 546761 61.42 5630 5630 5200 7510 4050 5780 5368.24 1.31 0 -73247 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1694 -23.22 5.99 12 1.72 -230.00 892.00 7620 20241217 -29.92 3025 20241119 76.53 7260 -26.45 20250217 4785 11.60 20250106 7620 -29.92 20241217 3025 76.53 20241119 3.09 Y 394800 100 31 억 416996 N N 10945 N 00 N
5 20250407 131126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5360 -420 5 -7.27 2734385080 509145 57.19 5630 5630 5200 7510 4050 5780 5370.54 1.31 0 -65516 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1700 -23.30 6.01 12 1.61 -230.00 892.00 7620 20241217 -29.66 3025 20241119 77.19 7260 -26.17 20250217 4785 12.02 20250106 7620 -29.66 20241217 3025 77.19 20241119 3.09 Y 394800 100 31 억 416996 N N 10945 N 00 N
6 20250407 121122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 -410 5 -7.09 2508586860 466796 52.44 5630 5630 5200 7510 4050 5780 5374.05 1.31 0 -63919 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1703 -23.35 6.02 12 1.47 -230.00 892.00 7620 20241217 -29.53 3025 20241119 77.52 7260 -26.03 20250217 4785 12.23 20250106 7620 -29.53 20241217 3025 77.52 20241119 3.09 Y 394800 100 31 억 416996 N N 10945 N 00 N
7 20250407 111127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 -410 5 -7.09 2303866985 428684 48.16 5630 5630 5200 7510 4050 5780 5374.28 1.31 0 -53554 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1703 -23.35 6.02 12 1.35 -230.00 892.00 7620 20241217 -29.53 3025 20241119 77.52 7260 -26.03 20250217 4785 12.23 20250106 7620 -29.53 20241217 3025 77.52 20241119 3.09 Y 394800 100 31 억 416996 N N 10945 N 00 N
8 20250407 101126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 -440 5 -7.61 1986390045 369579 41.52 5630 5630 5200 7510 4050 5780 5374.74 1.31 0 -58865 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1694 -23.22 5.99 12 1.17 -230.00 892.00 7620 20241217 -29.92 3025 20241119 76.53 7260 -26.45 20250217 4785 11.60 20250106 7620 -29.92 20241217 3025 76.53 20241119 3.09 Y 394800 100 31 억 416996 N N 10945 N 00 N
9 20250407 091128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 -330 5 -5.71 444299100 80402 9.03 5630 5630 5450 7510 4050 5780 5525.97 1.31 0 -28354 6080 5930 5790 5640 5500 6005 5715 32 1730 100 4040 10 1 31721539 1729 -23.70 6.11 12 0.25 -230.00 892.00 7620 20241217 -28.48 3025 20241119 80.17 7260 -24.93 20250217 4785 13.90 20250106 7620 -28.48 20241217 3025 80.17 20241119 3.09 Y 394800 100 31 억 416996 N N 10945 N 00 N
10 20250404 161122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5780 170 2 3.03 5159882495 890194 160.63 5670 5940 5650 7290 3930 5610 5796.37 0.96 0 97777 5883 5746 5673 5536 5463 5715 5505 32 1680 100 3920 10 1 31721539 1834 -25.13 6.48 12 2.81 -230.00 892.00 7620 20241217 -24.15 3025 20241119 91.07 7260 -20.39 20250217 4785 20.79 20250106 7620 -24.15 20241217 3025 91.07 20241119 3.10 Y 394800 100 31 억 305100 N N 10945 N 00 N
11 20250404 151134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5760 150 2 2.67 4929983925 850336 153.44 5670 5940 5650 7290 3930 5610 5797.69 0.96 0 85328 5883 5746 5673 5536 5463 5715 5505 32 1680 100 3920 10 1 31721539 1827 -25.04 6.46 12 2.68 -230.00 892.00 7620 20241217 -24.41 3025 20241119 90.41 7260 -20.66 20250217 4785 20.38 20250106 7620 -24.41 20241217 3025 90.41 20241119 3.10 Y 394800 100 31 억 305100 N N 13109 N 00 N
12 20250404 141137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5680 70 2 1.25 4563724125 786495 141.92 5670 5940 5670 7290 3930 5610 5802.61 0.96 0 69058 5883 5746 5673 5536 5463 5715 5505 32 1680 100 3920 10 1 31721539 1802 -24.70 6.37 12 2.48 -230.00 892.00 7620 20241217 -25.46 3025 20241119 87.77 7260 -21.76 20250217 4785 18.70 20250106 7620 -25.46 20241217 3025 87.77 20241119 3.10 Y 394800 100 31 억 305100 N N 13109 N 00 N