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
452200/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
20250407,161159,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3635,-250,5,-6.44,240417645,65443,462.43,3620,3755,3530,5050,2720,3885,3673.70,1.52,0,-4047,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,806,-5.88,2.88,12,0.30,-618.00,1263.00,16000,20240503,-77.28,3530,20250407,2.97,5220,-30.36,20250228,3530,2.97,20250407,16000,-77.28,20240503,3530,2.97,20250407,1.82,Y,452200,100,22 억,,335960,N,N,2503,N,00,N
20250407,151205,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3695,-190,5,-4.89,232898615,63372,447.80,3620,3755,3530,5050,2720,3885,3675.10,1.52,0,-5023,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,819,-5.98,2.93,12,0.29,-618.00,1263.00,16000,20240503,-76.91,3530,20250407,4.67,5220,-29.21,20250228,3530,4.67,20250407,16000,-76.91,20240503,3530,4.67,20250407,1.82,Y,452200,100,22 억,,335960,N,N,1080,N,00,N
20250407,141203,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3710,-175,5,-4.50,170634055,46393,327.82,3620,3750,3620,5050,2720,3885,3678.01,1.52,0,-6848,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,822,-6.00,2.94,12,0.21,-618.00,1263.00,16000,20240503,-76.81,3620,20250407,2.49,5220,-28.93,20250228,3620,2.49,20250407,16000,-76.81,20240503,3620,2.49,20250407,1.82,Y,452200,100,22 억,,335960,N,N,1080,N,00,N
20250407,131201,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3725,-160,5,-4.12,161261715,43864,309.95,3620,3750,3620,5050,2720,3885,3676.40,1.52,0,-8366,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,826,-6.03,2.95,12,0.20,-618.00,1263.00,16000,20240503,-76.72,3620,20250407,2.90,5220,-28.64,20250228,3620,2.90,20250407,16000,-76.72,20240503,3620,2.90,20250407,1.82,Y,452200,100,22 억,,335960,N,N,1080,N,00,N
20250407,121158,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3725,-160,5,-4.12,137449675,37403,264.29,3620,3750,3620,5050,2720,3885,3674.83,1.52,0,-10515,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,826,-6.03,2.95,12,0.17,-618.00,1263.00,16000,20240503,-76.72,3620,20250407,2.90,5220,-28.64,20250228,3620,2.90,20250407,16000,-76.72,20240503,3620,2.90,20250407,1.82,Y,452200,100,22 억,,335960,N,N,1080,N,00,N
20250407,111202,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3745,-140,5,-3.60,122481720,33372,235.81,3620,3750,3620,5050,2720,3885,3670.19,1.52,0,-10233,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,830,-6.06,2.97,12,0.15,-618.00,1263.00,16000,20240503,-76.59,3620,20250407,3.45,5220,-28.26,20250228,3620,3.45,20250407,16000,-76.59,20240503,3620,3.45,20250407,1.82,Y,452200,100,22 억,,335960,N,N,1080,N,00,N
20250407,101201,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3680,-205,5,-5.28,106592555,29082,205.50,3620,3710,3620,5050,2720,3885,3665.24,1.52,0,-10160,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,816,-5.95,2.91,12,0.13,-618.00,1263.00,16000,20240503,-77.00,3620,20250407,1.66,5220,-29.50,20250228,3620,1.66,20250407,16000,-77.00,20240503,3620,1.66,20250407,1.82,Y,452200,100,22 억,,335960,N,N,1080,N,00,N
20250407,091203,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3700,-185,5,-4.76,55174640,15051,106.35,3620,3710,3620,5050,2720,3885,3665.85,1.52,0,-3452,4131,4007,3856,3732,3581,4070,3795,22,1165,100,2480,5,1,22162300,820,-5.99,2.93,12,0.07,-618.00,1263.00,16000,20240503,-76.88,3620,20250407,2.21,5220,-29.12,20250228,3620,2.21,20250407,16000,-76.88,20240503,3620,2.21,20250407,1.82,Y,452200,100,22 억,,335960,N,N,1080,N,00,N
20250404,161157,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3885,15,2,0.39,54449740,14152,52.03,3705,3980,3705,5030,2710,3870,3847.49,1.50,0,2269,4163,4016,3908,3761,3653,3962,3707,22,1160,100,2470,5,1,22162300,861,-6.29,3.08,12,0.06,-618.00,1263.00,16000,20240503,-75.72,3705,20250404,4.86,5220,-25.57,20250228,3705,4.86,20250404,16000,-75.72,20240503,3705,4.86,20250404,1.78,Y,452200,100,22 억,,331513,N,N,1080,N,00,N
20250404,151210,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3850,-20,5,-0.52,51995340,13518,49.70,3705,3980,3705,5030,2710,3870,3846.38,1.50,0,2148,4163,4016,3908,3761,3653,3962,3707,22,1160,100,2470,5,1,22162300,853,-6.23,3.05,12,0.06,-618.00,1263.00,16000,20240503,-75.94,3705,20250404,3.91,5220,-26.25,20250228,3705,3.91,20250404,16000,-75.94,20240503,3705,3.91,20250404,1.78,Y,452200,100,22 억,,331513,N,N,1079,N,00,N
20250404,141213,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3825,-45,5,-1.16,47183340,12263,45.08,3705,3980,3705,5030,2710,3870,3847.62,1.50,0,1669,4163,4016,3908,3761,3653,3962,3707,22,1160,100,2470,5,1,22162300,848,-6.19,3.03,12,0.06,-618.00,1263.00,16000,20240503,-76.09,3705,20250404,3.24,5220,-26.72,20250228,3705,3.24,20250404,16000,-76.09,20240503,3705,3.24,20250404,1.78,Y,452200,100,22 억,,331513,N,N,1079,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 161159 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3635 -250 5 -6.44 240417645 65443 462.43 3620 3755 3530 5050 2720 3885 3673.70 1.52 0 -4047 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 806 -5.88 2.88 12 0.30 -618.00 1263.00 16000 20240503 -77.28 3530 20250407 2.97 5220 -30.36 20250228 3530 2.97 20250407 16000 -77.28 20240503 3530 2.97 20250407 1.82 Y 452200 100 22 억 335960 N N 2503 N 00 N
3 20250407 151205 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3695 -190 5 -4.89 232898615 63372 447.80 3620 3755 3530 5050 2720 3885 3675.10 1.52 0 -5023 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 819 -5.98 2.93 12 0.29 -618.00 1263.00 16000 20240503 -76.91 3530 20250407 4.67 5220 -29.21 20250228 3530 4.67 20250407 16000 -76.91 20240503 3530 4.67 20250407 1.82 Y 452200 100 22 억 335960 N N 1080 N 00 N
4 20250407 141203 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3710 -175 5 -4.50 170634055 46393 327.82 3620 3750 3620 5050 2720 3885 3678.01 1.52 0 -6848 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 822 -6.00 2.94 12 0.21 -618.00 1263.00 16000 20240503 -76.81 3620 20250407 2.49 5220 -28.93 20250228 3620 2.49 20250407 16000 -76.81 20240503 3620 2.49 20250407 1.82 Y 452200 100 22 억 335960 N N 1080 N 00 N
5 20250407 131201 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3725 -160 5 -4.12 161261715 43864 309.95 3620 3750 3620 5050 2720 3885 3676.40 1.52 0 -8366 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 826 -6.03 2.95 12 0.20 -618.00 1263.00 16000 20240503 -76.72 3620 20250407 2.90 5220 -28.64 20250228 3620 2.90 20250407 16000 -76.72 20240503 3620 2.90 20250407 1.82 Y 452200 100 22 억 335960 N N 1080 N 00 N
6 20250407 121158 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3725 -160 5 -4.12 137449675 37403 264.29 3620 3750 3620 5050 2720 3885 3674.83 1.52 0 -10515 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 826 -6.03 2.95 12 0.17 -618.00 1263.00 16000 20240503 -76.72 3620 20250407 2.90 5220 -28.64 20250228 3620 2.90 20250407 16000 -76.72 20240503 3620 2.90 20250407 1.82 Y 452200 100 22 억 335960 N N 1080 N 00 N
7 20250407 111202 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3745 -140 5 -3.60 122481720 33372 235.81 3620 3750 3620 5050 2720 3885 3670.19 1.52 0 -10233 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 830 -6.06 2.97 12 0.15 -618.00 1263.00 16000 20240503 -76.59 3620 20250407 3.45 5220 -28.26 20250228 3620 3.45 20250407 16000 -76.59 20240503 3620 3.45 20250407 1.82 Y 452200 100 22 억 335960 N N 1080 N 00 N
8 20250407 101201 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3680 -205 5 -5.28 106592555 29082 205.50 3620 3710 3620 5050 2720 3885 3665.24 1.52 0 -10160 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 816 -5.95 2.91 12 0.13 -618.00 1263.00 16000 20240503 -77.00 3620 20250407 1.66 5220 -29.50 20250228 3620 1.66 20250407 16000 -77.00 20240503 3620 1.66 20250407 1.82 Y 452200 100 22 억 335960 N N 1080 N 00 N
9 20250407 091203 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3700 -185 5 -4.76 55174640 15051 106.35 3620 3710 3620 5050 2720 3885 3665.85 1.52 0 -3452 4131 4007 3856 3732 3581 4070 3795 22 1165 100 2480 5 1 22162300 820 -5.99 2.93 12 0.07 -618.00 1263.00 16000 20240503 -76.88 3620 20250407 2.21 5220 -29.12 20250228 3620 2.21 20250407 16000 -76.88 20240503 3620 2.21 20250407 1.82 Y 452200 100 22 억 335960 N N 1080 N 00 N
10 20250404 161157 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3885 15 2 0.39 54449740 14152 52.03 3705 3980 3705 5030 2710 3870 3847.49 1.50 0 2269 4163 4016 3908 3761 3653 3962 3707 22 1160 100 2470 5 1 22162300 861 -6.29 3.08 12 0.06 -618.00 1263.00 16000 20240503 -75.72 3705 20250404 4.86 5220 -25.57 20250228 3705 4.86 20250404 16000 -75.72 20240503 3705 4.86 20250404 1.78 Y 452200 100 22 억 331513 N N 1080 N 00 N
11 20250404 151210 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3850 -20 5 -0.52 51995340 13518 49.70 3705 3980 3705 5030 2710 3870 3846.38 1.50 0 2148 4163 4016 3908 3761 3653 3962 3707 22 1160 100 2470 5 1 22162300 853 -6.23 3.05 12 0.06 -618.00 1263.00 16000 20240503 -75.94 3705 20250404 3.91 5220 -26.25 20250228 3705 3.91 20250404 16000 -75.94 20240503 3705 3.91 20250404 1.78 Y 452200 100 22 억 331513 N N 1079 N 00 N
12 20250404 141213 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3825 -45 5 -1.16 47183340 12263 45.08 3705 3980 3705 5030 2710 3870 3847.62 1.50 0 1669 4163 4016 3908 3761 3653 3962 3707 22 1160 100 2470 5 1 22162300 848 -6.19 3.03 12 0.06 -618.00 1263.00 16000 20240503 -76.09 3705 20250404 3.24 5220 -26.72 20250228 3705 3.24 20250404 16000 -76.09 20240503 3705 3.24 20250404 1.78 Y 452200 100 22 억 331513 N N 1079 N 00 N