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
445680/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
20250407,161150,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18050,-290,5,-1.58,1974329605,107797,122.13,17800,18920,17600,23800,12840,18340,18315.48,14.41,0,-7110,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,2915,-35.88,5.98,12,0.67,-503.00,3016.00,34459,20240503,-47.62,13200,20250304,36.74,22000,-17.95,20250116,13200,36.74,20250304,68900,-73.80,20240503,13200,36.74,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,5066,N,00,N
20250407,151157,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18200,-140,5,-0.76,1876178920,102370,115.98,17800,18920,17600,23800,12840,18340,18327.43,14.41,0,-7335,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,2939,-36.18,6.03,12,0.63,-503.00,3016.00,34459,20240503,-47.18,13200,20250304,37.88,22000,-17.27,20250116,13200,37.88,20250304,68900,-73.58,20240503,13200,37.88,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,12954,N,00,N
20250407,141154,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18380,40,2,0.22,1590172260,86718,98.25,17800,18920,17600,23800,12840,18340,18337.28,14.41,0,-4677,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,2968,-36.54,6.09,12,0.54,-503.00,3016.00,34459,20240503,-46.66,13200,20250304,39.24,22000,-16.45,20250116,13200,39.24,20250304,68900,-73.32,20240503,13200,39.24,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,12954,N,00,N
20250407,131153,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18420,80,2,0.44,1387491040,75678,85.74,17800,18920,17600,23800,12840,18340,18334.14,14.41,0,-3547,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,2975,-36.62,6.11,12,0.47,-503.00,3016.00,34459,20240503,-46.55,13200,20250304,39.55,22000,-16.27,20250116,13200,39.55,20250304,68900,-73.27,20240503,13200,39.55,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,12954,N,00,N
20250407,121149,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18450,110,2,0.60,1253915010,68420,77.51,17800,18920,17600,23800,12840,18340,18326.73,14.41,0,-5668,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,2979,-36.68,6.12,12,0.42,-503.00,3016.00,34459,20240503,-46.46,13200,20250304,39.77,22000,-16.14,20250116,13200,39.77,20250304,68900,-73.22,20240503,13200,39.77,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,12954,N,00,N
20250407,111153,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18720,380,2,2.07,1107453300,60530,68.58,17800,18920,17600,23800,12840,18340,18295.94,14.41,0,-3954,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,3023,-37.22,6.21,12,0.37,-503.00,3016.00,34459,20240503,-45.67,13200,20250304,41.82,22000,-14.91,20250116,13200,41.82,20250304,68900,-72.83,20240503,13200,41.82,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,12954,N,00,N
20250407,101153,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18290,-50,5,-0.27,627354855,34783,39.41,17800,18450,17600,23800,12840,18340,18036.25,14.41,0,-3180,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,2954,-36.36,6.06,12,0.22,-503.00,3016.00,34459,20240503,-46.92,13200,20250304,38.56,22000,-16.86,20250116,13200,38.56,20250304,68900,-73.45,20240503,13200,38.56,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,12954,N,00,N
20250407,091154,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17760,-580,5,-3.16,101452260,5716,6.48,17800,17890,17600,23800,12840,18340,17748.82,14.41,0,-475,19093,18716,18323,17946,17553,18905,18135,81,5460,500,12830,10,1,16148980,2868,-35.31,5.89,12,0.04,-503.00,3016.00,34459,20240503,-48.46,13200,20250304,34.55,22000,-19.27,20250116,13200,34.55,20250304,68900,-74.22,20240503,13200,34.55,20250304,2.31,Y,445680,500,80 억,,2326519,N,N,12954,N,00,N
20250404,161148,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18340,30,2,0.16,1617816380,88267,104.95,17930,18700,17930,23800,12820,18310,18328.66,14.52,0,-18360,19170,18740,17990,17560,16810,18955,17775,81,5490,500,12810,10,1,16148980,2962,-36.46,6.08,12,0.55,-503.00,3016.00,34459,20240503,-46.78,13200,20250304,38.94,22000,-16.64,20250116,13200,38.94,20250304,68900,-73.38,20240503,13200,38.94,20250304,2.23,Y,445680,500,80 억,,2344029,N,N,12954,N,00,N
20250404,151201,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18340,30,2,0.16,1566443190,85469,101.63,17930,18700,17930,23800,12820,18310,18327.62,14.52,0,-19126,19170,18740,17990,17560,16810,18955,17775,81,5490,500,12810,10,1,16148980,2962,-36.46,6.08,12,0.53,-503.00,3016.00,34459,20240503,-46.78,13200,20250304,38.94,22000,-16.64,20250116,13200,38.94,20250304,68900,-73.38,20240503,13200,38.94,20250304,2.23,Y,445680,500,80 억,,2344029,N,N,15680,N,00,N
20250404,141204,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18240,-70,5,-0.38,1422994950,77639,92.32,17930,18700,17930,23800,12820,18310,18328.35,14.52,0,-20537,19170,18740,17990,17560,16810,18955,17775,81,5490,500,12810,10,1,16148980,2946,-36.26,6.05,12,0.48,-503.00,3016.00,34459,20240503,-47.07,13200,20250304,38.18,22000,-17.09,20250116,13200,38.18,20250304,68900,-73.53,20240503,13200,38.18,20250304,2.23,Y,445680,500,80 억,,2344029,N,N,15680,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 161150 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18050 -290 5 -1.58 1974329605 107797 122.13 17800 18920 17600 23800 12840 18340 18315.48 14.41 0 -7110 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 2915 -35.88 5.98 12 0.67 -503.00 3016.00 34459 20240503 -47.62 13200 20250304 36.74 22000 -17.95 20250116 13200 36.74 20250304 68900 -73.80 20240503 13200 36.74 20250304 2.31 Y 445680 500 80 억 2326519 N N 5066 N 00 N
3 20250407 151157 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18200 -140 5 -0.76 1876178920 102370 115.98 17800 18920 17600 23800 12840 18340 18327.43 14.41 0 -7335 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 2939 -36.18 6.03 12 0.63 -503.00 3016.00 34459 20240503 -47.18 13200 20250304 37.88 22000 -17.27 20250116 13200 37.88 20250304 68900 -73.58 20240503 13200 37.88 20250304 2.31 Y 445680 500 80 억 2326519 N N 12954 N 00 N
4 20250407 141154 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18380 40 2 0.22 1590172260 86718 98.25 17800 18920 17600 23800 12840 18340 18337.28 14.41 0 -4677 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 2968 -36.54 6.09 12 0.54 -503.00 3016.00 34459 20240503 -46.66 13200 20250304 39.24 22000 -16.45 20250116 13200 39.24 20250304 68900 -73.32 20240503 13200 39.24 20250304 2.31 Y 445680 500 80 억 2326519 N N 12954 N 00 N
5 20250407 131153 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18420 80 2 0.44 1387491040 75678 85.74 17800 18920 17600 23800 12840 18340 18334.14 14.41 0 -3547 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 2975 -36.62 6.11 12 0.47 -503.00 3016.00 34459 20240503 -46.55 13200 20250304 39.55 22000 -16.27 20250116 13200 39.55 20250304 68900 -73.27 20240503 13200 39.55 20250304 2.31 Y 445680 500 80 억 2326519 N N 12954 N 00 N
6 20250407 121149 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18450 110 2 0.60 1253915010 68420 77.51 17800 18920 17600 23800 12840 18340 18326.73 14.41 0 -5668 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 2979 -36.68 6.12 12 0.42 -503.00 3016.00 34459 20240503 -46.46 13200 20250304 39.77 22000 -16.14 20250116 13200 39.77 20250304 68900 -73.22 20240503 13200 39.77 20250304 2.31 Y 445680 500 80 억 2326519 N N 12954 N 00 N
7 20250407 111153 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18720 380 2 2.07 1107453300 60530 68.58 17800 18920 17600 23800 12840 18340 18295.94 14.41 0 -3954 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 3023 -37.22 6.21 12 0.37 -503.00 3016.00 34459 20240503 -45.67 13200 20250304 41.82 22000 -14.91 20250116 13200 41.82 20250304 68900 -72.83 20240503 13200 41.82 20250304 2.31 Y 445680 500 80 억 2326519 N N 12954 N 00 N
8 20250407 101153 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18290 -50 5 -0.27 627354855 34783 39.41 17800 18450 17600 23800 12840 18340 18036.25 14.41 0 -3180 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 2954 -36.36 6.06 12 0.22 -503.00 3016.00 34459 20240503 -46.92 13200 20250304 38.56 22000 -16.86 20250116 13200 38.56 20250304 68900 -73.45 20240503 13200 38.56 20250304 2.31 Y 445680 500 80 억 2326519 N N 12954 N 00 N
9 20250407 091154 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17760 -580 5 -3.16 101452260 5716 6.48 17800 17890 17600 23800 12840 18340 17748.82 14.41 0 -475 19093 18716 18323 17946 17553 18905 18135 81 5460 500 12830 10 1 16148980 2868 -35.31 5.89 12 0.04 -503.00 3016.00 34459 20240503 -48.46 13200 20250304 34.55 22000 -19.27 20250116 13200 34.55 20250304 68900 -74.22 20240503 13200 34.55 20250304 2.31 Y 445680 500 80 억 2326519 N N 12954 N 00 N
10 20250404 161148 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18340 30 2 0.16 1617816380 88267 104.95 17930 18700 17930 23800 12820 18310 18328.66 14.52 0 -18360 19170 18740 17990 17560 16810 18955 17775 81 5490 500 12810 10 1 16148980 2962 -36.46 6.08 12 0.55 -503.00 3016.00 34459 20240503 -46.78 13200 20250304 38.94 22000 -16.64 20250116 13200 38.94 20250304 68900 -73.38 20240503 13200 38.94 20250304 2.23 Y 445680 500 80 억 2344029 N N 12954 N 00 N
11 20250404 151201 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18340 30 2 0.16 1566443190 85469 101.63 17930 18700 17930 23800 12820 18310 18327.62 14.52 0 -19126 19170 18740 17990 17560 16810 18955 17775 81 5490 500 12810 10 1 16148980 2962 -36.46 6.08 12 0.53 -503.00 3016.00 34459 20240503 -46.78 13200 20250304 38.94 22000 -16.64 20250116 13200 38.94 20250304 68900 -73.38 20240503 13200 38.94 20250304 2.23 Y 445680 500 80 억 2344029 N N 15680 N 00 N
12 20250404 141204 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 18240 -70 5 -0.38 1422994950 77639 92.32 17930 18700 17930 23800 12820 18310 18328.35 14.52 0 -20537 19170 18740 17990 17560 16810 18955 17775 81 5490 500 12810 10 1 16148980 2946 -36.26 6.05 12 0.48 -503.00 3016.00 34459 20240503 -47.07 13200 20250304 38.18 22000 -17.09 20250116 13200 38.18 20250304 68900 -73.53 20240503 13200 38.18 20250304 2.23 Y 445680 500 80 억 2344029 N N 15680 N 00 N