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
424960/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
20250407,161138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,-950,5,-10.22,1210830825,141269,98.45,8990,8990,8350,12090,6510,9300,8571.12,1.90,0,-3468,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1309,-20.07,8.10,12,0.90,-416.00,1031.00,16930,20250219,-50.68,5740,20240805,45.47,16930,-50.68,20250219,8350,0.00,20250407,16930,-50.68,20250219,5740,45.47,20240805,1.19,Y,424960,500,78 억,,298347,N,N,7283,N,00,N
20250407,151145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,-920,5,-9.89,1147556745,133698,93.17,8990,8990,8360,12090,6510,9300,8583.20,1.90,0,-6738,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1314,-20.14,8.13,12,0.85,-416.00,1031.00,16930,20250219,-50.50,5740,20240805,45.99,16930,-50.50,20250219,8360,0.24,20250407,16930,-50.50,20250219,5740,45.99,20240805,1.19,Y,424960,500,78 억,,298347,N,N,5126,N,00,N
20250407,141143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,-820,5,-8.82,986974625,114653,79.90,8990,8990,8400,12090,6510,9300,8608.36,1.90,0,-10103,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1329,-20.38,8.23,12,0.73,-416.00,1031.00,16930,20250219,-49.91,5740,20240805,47.74,16930,-49.91,20250219,8400,0.95,20250407,16930,-49.91,20250219,5740,47.74,20240805,1.19,Y,424960,500,78 억,,298347,N,N,5126,N,00,N
20250407,131141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,-750,5,-8.06,842063855,97602,68.02,8990,8990,8400,12090,6510,9300,8627.53,1.90,0,-12369,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1340,-20.55,8.29,12,0.62,-416.00,1031.00,16930,20250219,-49.50,5740,20240805,48.95,16930,-49.50,20250219,8400,1.79,20250407,16930,-49.50,20250219,5740,48.95,20240805,1.19,Y,424960,500,78 억,,298347,N,N,5126,N,00,N
20250407,121138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8640,-660,5,-7.10,766840935,88834,61.91,8990,8990,8400,12090,6510,9300,8632.29,1.90,0,-12493,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1355,-20.77,8.38,12,0.57,-416.00,1031.00,16930,20250219,-48.97,5740,20240805,50.52,16930,-48.97,20250219,8400,2.86,20250407,16930,-48.97,20250219,5740,50.52,20240805,1.19,Y,424960,500,78 억,,298347,N,N,5126,N,00,N
20250407,111142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,-630,5,-6.77,692367305,80229,55.91,8990,8990,8400,12090,6510,9300,8629.89,1.90,0,-11268,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1359,-20.84,8.41,12,0.51,-416.00,1031.00,16930,20250219,-48.79,5740,20240805,51.05,16930,-48.79,20250219,8400,3.21,20250407,16930,-48.79,20250219,5740,51.05,20240805,1.19,Y,424960,500,78 억,,298347,N,N,5126,N,00,N
20250407,101141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,-810,5,-8.71,551565180,63779,44.45,8990,8990,8400,12090,6510,9300,8648.07,1.90,0,-13567,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1331,-20.41,8.23,12,0.41,-416.00,1031.00,16930,20250219,-49.85,5740,20240805,47.91,16930,-49.85,20250219,8400,1.07,20250407,16930,-49.85,20250219,5740,47.91,20240805,1.19,Y,424960,500,78 억,,298347,N,N,5126,N,00,N
20250407,091143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,-630,5,-6.77,156688310,17846,12.44,8990,8990,8650,12090,6510,9300,8780.02,1.90,0,-11335,9786,9542,9266,9022,8746,9665,9145,78,2790,500,6510,10,1,15677340,1359,-20.84,8.41,12,0.11,-416.00,1031.00,16930,20250219,-48.79,5740,20240805,51.05,16930,-48.79,20250219,8650,0.23,20250407,16930,-48.79,20250219,5740,51.05,20240805,1.19,Y,424960,500,78 억,,298347,N,N,5126,N,00,N
20250404,161137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9300,-120,5,-1.27,1323503855,143499,117.92,9280,9510,8990,12240,6600,9420,9223.09,1.85,0,9222,10186,9802,9446,9062,8706,9995,9255,78,2820,500,6590,10,1,15677340,1458,-22.36,9.02,12,0.92,-416.00,1031.00,16930,20250219,-45.07,5740,20240805,62.02,16930,-45.07,20250219,8990,3.45,20250404,16930,-45.07,20250219,5740,62.02,20240805,1.24,Y,424960,500,78 억,,289395,N,N,5126,N,00,N
20250404,151149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9310,-110,5,-1.17,1295297815,140467,115.43,9280,9510,8990,12240,6600,9420,9221.37,1.85,0,9925,10186,9802,9446,9062,8706,9995,9255,78,2820,500,6590,10,1,15677340,1460,-22.38,9.03,12,0.90,-416.00,1031.00,16930,20250219,-45.01,5740,20240805,62.20,16930,-45.01,20250219,8990,3.56,20250404,16930,-45.01,20250219,5740,62.20,20240805,1.24,Y,424960,500,78 억,,289395,N,N,5145,N,00,N
20250404,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9000,-420,5,-4.46,1200123850,130081,106.89,9280,9510,8990,12240,6600,9420,9225.97,1.85,0,10595,10186,9802,9446,9062,8706,9995,9255,78,2820,500,6590,10,1,15677340,1411,-21.63,8.73,12,0.83,-416.00,1031.00,16930,20250219,-46.84,5740,20240805,56.79,16930,-46.84,20250219,8990,0.11,20250404,16930,-46.84,20250219,5740,56.79,20240805,1.24,Y,424960,500,78 억,,289395,N,N,5145,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 161138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 -950 5 -10.22 1210830825 141269 98.45 8990 8990 8350 12090 6510 9300 8571.12 1.90 0 -3468 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1309 -20.07 8.10 12 0.90 -416.00 1031.00 16930 20250219 -50.68 5740 20240805 45.47 16930 -50.68 20250219 8350 0.00 20250407 16930 -50.68 20250219 5740 45.47 20240805 1.19 Y 424960 500 78 억 298347 N N 7283 N 00 N
3 20250407 151145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8380 -920 5 -9.89 1147556745 133698 93.17 8990 8990 8360 12090 6510 9300 8583.20 1.90 0 -6738 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1314 -20.14 8.13 12 0.85 -416.00 1031.00 16930 20250219 -50.50 5740 20240805 45.99 16930 -50.50 20250219 8360 0.24 20250407 16930 -50.50 20250219 5740 45.99 20240805 1.19 Y 424960 500 78 억 298347 N N 5126 N 00 N
4 20250407 141143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8480 -820 5 -8.82 986974625 114653 79.90 8990 8990 8400 12090 6510 9300 8608.36 1.90 0 -10103 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1329 -20.38 8.23 12 0.73 -416.00 1031.00 16930 20250219 -49.91 5740 20240805 47.74 16930 -49.91 20250219 8400 0.95 20250407 16930 -49.91 20250219 5740 47.74 20240805 1.19 Y 424960 500 78 억 298347 N N 5126 N 00 N
5 20250407 131141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8550 -750 5 -8.06 842063855 97602 68.02 8990 8990 8400 12090 6510 9300 8627.53 1.90 0 -12369 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1340 -20.55 8.29 12 0.62 -416.00 1031.00 16930 20250219 -49.50 5740 20240805 48.95 16930 -49.50 20250219 8400 1.79 20250407 16930 -49.50 20250219 5740 48.95 20240805 1.19 Y 424960 500 78 억 298347 N N 5126 N 00 N
6 20250407 121138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8640 -660 5 -7.10 766840935 88834 61.91 8990 8990 8400 12090 6510 9300 8632.29 1.90 0 -12493 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1355 -20.77 8.38 12 0.57 -416.00 1031.00 16930 20250219 -48.97 5740 20240805 50.52 16930 -48.97 20250219 8400 2.86 20250407 16930 -48.97 20250219 5740 50.52 20240805 1.19 Y 424960 500 78 억 298347 N N 5126 N 00 N
7 20250407 111142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8670 -630 5 -6.77 692367305 80229 55.91 8990 8990 8400 12090 6510 9300 8629.89 1.90 0 -11268 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1359 -20.84 8.41 12 0.51 -416.00 1031.00 16930 20250219 -48.79 5740 20240805 51.05 16930 -48.79 20250219 8400 3.21 20250407 16930 -48.79 20250219 5740 51.05 20240805 1.19 Y 424960 500 78 억 298347 N N 5126 N 00 N
8 20250407 101141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 -810 5 -8.71 551565180 63779 44.45 8990 8990 8400 12090 6510 9300 8648.07 1.90 0 -13567 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1331 -20.41 8.23 12 0.41 -416.00 1031.00 16930 20250219 -49.85 5740 20240805 47.91 16930 -49.85 20250219 8400 1.07 20250407 16930 -49.85 20250219 5740 47.91 20240805 1.19 Y 424960 500 78 억 298347 N N 5126 N 00 N
9 20250407 091143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8670 -630 5 -6.77 156688310 17846 12.44 8990 8990 8650 12090 6510 9300 8780.02 1.90 0 -11335 9786 9542 9266 9022 8746 9665 9145 78 2790 500 6510 10 1 15677340 1359 -20.84 8.41 12 0.11 -416.00 1031.00 16930 20250219 -48.79 5740 20240805 51.05 16930 -48.79 20250219 8650 0.23 20250407 16930 -48.79 20250219 5740 51.05 20240805 1.19 Y 424960 500 78 억 298347 N N 5126 N 00 N
10 20250404 161137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9300 -120 5 -1.27 1323503855 143499 117.92 9280 9510 8990 12240 6600 9420 9223.09 1.85 0 9222 10186 9802 9446 9062 8706 9995 9255 78 2820 500 6590 10 1 15677340 1458 -22.36 9.02 12 0.92 -416.00 1031.00 16930 20250219 -45.07 5740 20240805 62.02 16930 -45.07 20250219 8990 3.45 20250404 16930 -45.07 20250219 5740 62.02 20240805 1.24 Y 424960 500 78 억 289395 N N 5126 N 00 N
11 20250404 151149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9310 -110 5 -1.17 1295297815 140467 115.43 9280 9510 8990 12240 6600 9420 9221.37 1.85 0 9925 10186 9802 9446 9062 8706 9995 9255 78 2820 500 6590 10 1 15677340 1460 -22.38 9.03 12 0.90 -416.00 1031.00 16930 20250219 -45.01 5740 20240805 62.20 16930 -45.01 20250219 8990 3.56 20250404 16930 -45.01 20250219 5740 62.20 20240805 1.24 Y 424960 500 78 억 289395 N N 5145 N 00 N
12 20250404 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9000 -420 5 -4.46 1200123850 130081 106.89 9280 9510 8990 12240 6600 9420 9225.97 1.85 0 10595 10186 9802 9446 9062 8706 9995 9255 78 2820 500 6590 10 1 15677340 1411 -21.63 8.73 12 0.83 -416.00 1031.00 16930 20250219 -46.84 5740 20240805 56.79 16930 -46.84 20250219 8990 0.11 20250404 16930 -46.84 20250219 5740 56.79 20240805 1.24 Y 424960 500 78 억 289395 N N 5145 N 00 N