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
405000/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
20250407,161128,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,713,4,2,0.56,54001670,76159,27.96,727,727,689,921,497,709,709.06,6.91,0,8033,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,186,-0.78,4.10,12,0.29,-915.00,174.00,3860,20240719,-81.53,522,20250307,36.59,1485,-51.99,20250106,522,36.59,20250307,3860,-81.53,20240719,522,36.59,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250407,151135,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,712,3,2,0.42,52587514,74169,27.23,727,727,689,921,497,709,709.02,6.91,0,8540,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,186,-0.78,4.09,12,0.28,-915.00,174.00,3860,20240719,-81.55,522,20250307,36.40,1485,-52.05,20250106,522,36.40,20250307,3860,-81.55,20240719,522,36.40,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250407,141133,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,710,1,2,0.14,41189015,58120,21.34,727,727,689,921,497,709,708.69,6.91,0,4303,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,185,-0.78,4.08,12,0.22,-915.00,174.00,3860,20240719,-81.61,522,20250307,36.02,1485,-52.19,20250106,522,36.02,20250307,3860,-81.61,20240719,522,36.02,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250407,131131,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,707,-2,5,-0.28,38787095,54725,20.09,727,727,689,921,497,709,708.76,6.91,0,4272,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,184,-0.77,4.06,12,0.21,-915.00,174.00,3860,20240719,-81.68,522,20250307,35.44,1485,-52.39,20250106,522,35.44,20250307,3860,-81.68,20240719,522,35.44,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250407,121127,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,699,-10,5,-1.41,34678204,48915,17.96,727,727,689,921,497,709,708.95,6.91,0,6152,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,182,-0.76,4.02,12,0.19,-915.00,174.00,3860,20240719,-81.89,522,20250307,33.91,1485,-52.93,20250106,522,33.91,20250307,3860,-81.89,20240719,522,33.91,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250407,111131,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,699,-10,5,-1.41,30575645,43036,15.80,727,727,689,921,497,709,710.47,6.91,0,4496,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,182,-0.76,4.02,12,0.17,-915.00,174.00,3860,20240719,-81.89,522,20250307,33.91,1485,-52.93,20250106,522,33.91,20250307,3860,-81.89,20240719,522,33.91,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250407,101131,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,703,-6,5,-0.85,25526363,35849,13.16,727,727,689,921,497,709,712.05,6.91,0,919,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,183,-0.77,4.04,12,0.14,-915.00,174.00,3860,20240719,-81.79,522,20250307,34.67,1485,-52.66,20250106,522,34.67,20250307,3860,-81.79,20240719,522,34.67,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250407,091133,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,724,15,2,2.12,14183213,19567,7.18,727,727,710,921,497,709,724.85,6.91,0,-1770,786,747,708,669,630,767,689,130,212,500,0,1,1,26076844,189,-0.79,4.16,12,0.08,-915.00,174.00,3860,20240719,-81.24,522,20250307,38.70,1485,-51.25,20250106,522,38.70,20250307,3860,-81.24,20240719,522,38.70,20250307,0.00,Y,405000,500,130 억,,1801998,N,N,0,N,00,N
20250404,161127,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,709,35,2,5.19,191749272,272415,232.44,669,747,669,876,472,674,703.89,6.82,0,23800,735,704,679,648,623,692,636,130,202,500,0,1,1,26076844,185,-0.77,4.07,12,1.04,-915.00,174.00,3860,20240719,-81.63,522,20250307,35.82,1485,-52.26,20250106,522,35.82,20250307,3860,-81.63,20240719,522,35.82,20250307,0.00,Y,405000,500,130 억,,1778198,N,N,0,N,00,N
20250404,151139,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,713,39,2,5.79,189421706,269119,229.63,669,747,669,876,472,674,703.86,6.82,0,23651,735,704,679,648,623,692,636,130,202,500,0,1,1,26076844,186,-0.78,4.10,12,1.03,-915.00,174.00,3860,20240719,-81.53,522,20250307,36.59,1485,-51.99,20250106,522,36.59,20250307,3860,-81.53,20240719,522,36.59,20250307,0.00,Y,405000,500,130 억,,1778198,N,N,0,N,00,N
20250404,141142,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,712,38,2,5.64,184418077,262039,223.59,669,747,669,876,472,674,703.78,6.82,0,18800,735,704,679,648,623,692,636,130,202,500,0,1,1,26076844,186,-0.78,4.09,12,1.00,-915.00,174.00,3860,20240719,-81.55,522,20250307,36.40,1485,-52.05,20250106,522,36.40,20250307,3860,-81.55,20240719,522,36.40,20250307,0.00,Y,405000,500,130 억,,1778198,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 161128 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 713 4 2 0.56 54001670 76159 27.96 727 727 689 921 497 709 709.06 6.91 0 8033 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 186 -0.78 4.10 12 0.29 -915.00 174.00 3860 20240719 -81.53 522 20250307 36.59 1485 -51.99 20250106 522 36.59 20250307 3860 -81.53 20240719 522 36.59 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
3 20250407 151135 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 712 3 2 0.42 52587514 74169 27.23 727 727 689 921 497 709 709.02 6.91 0 8540 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 186 -0.78 4.09 12 0.28 -915.00 174.00 3860 20240719 -81.55 522 20250307 36.40 1485 -52.05 20250106 522 36.40 20250307 3860 -81.55 20240719 522 36.40 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
4 20250407 141133 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 710 1 2 0.14 41189015 58120 21.34 727 727 689 921 497 709 708.69 6.91 0 4303 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 185 -0.78 4.08 12 0.22 -915.00 174.00 3860 20240719 -81.61 522 20250307 36.02 1485 -52.19 20250106 522 36.02 20250307 3860 -81.61 20240719 522 36.02 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
5 20250407 131131 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 707 -2 5 -0.28 38787095 54725 20.09 727 727 689 921 497 709 708.76 6.91 0 4272 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 184 -0.77 4.06 12 0.21 -915.00 174.00 3860 20240719 -81.68 522 20250307 35.44 1485 -52.39 20250106 522 35.44 20250307 3860 -81.68 20240719 522 35.44 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
6 20250407 121127 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 699 -10 5 -1.41 34678204 48915 17.96 727 727 689 921 497 709 708.95 6.91 0 6152 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 182 -0.76 4.02 12 0.19 -915.00 174.00 3860 20240719 -81.89 522 20250307 33.91 1485 -52.93 20250106 522 33.91 20250307 3860 -81.89 20240719 522 33.91 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
7 20250407 111131 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 699 -10 5 -1.41 30575645 43036 15.80 727 727 689 921 497 709 710.47 6.91 0 4496 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 182 -0.76 4.02 12 0.17 -915.00 174.00 3860 20240719 -81.89 522 20250307 33.91 1485 -52.93 20250106 522 33.91 20250307 3860 -81.89 20240719 522 33.91 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
8 20250407 101131 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 703 -6 5 -0.85 25526363 35849 13.16 727 727 689 921 497 709 712.05 6.91 0 919 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 183 -0.77 4.04 12 0.14 -915.00 174.00 3860 20240719 -81.79 522 20250307 34.67 1485 -52.66 20250106 522 34.67 20250307 3860 -81.79 20240719 522 34.67 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
9 20250407 091133 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 724 15 2 2.12 14183213 19567 7.18 727 727 710 921 497 709 724.85 6.91 0 -1770 786 747 708 669 630 767 689 130 212 500 0 1 1 26076844 189 -0.79 4.16 12 0.08 -915.00 174.00 3860 20240719 -81.24 522 20250307 38.70 1485 -51.25 20250106 522 38.70 20250307 3860 -81.24 20240719 522 38.70 20250307 0.00 Y 405000 500 130 억 1801998 N N 0 N 00 N
10 20250404 161127 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 709 35 2 5.19 191749272 272415 232.44 669 747 669 876 472 674 703.89 6.82 0 23800 735 704 679 648 623 692 636 130 202 500 0 1 1 26076844 185 -0.77 4.07 12 1.04 -915.00 174.00 3860 20240719 -81.63 522 20250307 35.82 1485 -52.26 20250106 522 35.82 20250307 3860 -81.63 20240719 522 35.82 20250307 0.00 Y 405000 500 130 억 1778198 N N 0 N 00 N
11 20250404 151139 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 713 39 2 5.79 189421706 269119 229.63 669 747 669 876 472 674 703.86 6.82 0 23651 735 704 679 648 623 692 636 130 202 500 0 1 1 26076844 186 -0.78 4.10 12 1.03 -915.00 174.00 3860 20240719 -81.53 522 20250307 36.59 1485 -51.99 20250106 522 36.59 20250307 3860 -81.53 20240719 522 36.59 20250307 0.00 Y 405000 500 130 억 1778198 N N 0 N 00 N
12 20250404 141142 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 712 38 2 5.64 184418077 262039 223.59 669 747 669 876 472 674 703.78 6.82 0 18800 735 704 679 648 623 692 636 130 202 500 0 1 1 26076844 186 -0.78 4.09 12 1.00 -915.00 174.00 3860 20240719 -81.55 522 20250307 36.40 1485 -52.05 20250106 522 36.40 20250307 3860 -81.55 20240719 522 36.40 20250307 0.00 Y 405000 500 130 억 1778198 N N 0 N 00 N