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
458870/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
20250407,161208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11750,-830,5,-6.60,493285150,41626,173.43,12640,12750,11650,16350,8810,12580,11850.41,0.56,0,-4776,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1479,-15.62,6.89,12,0.33,-752.00,1705.00,36000,20240619,-67.36,8540,20241115,37.59,15800,-25.63,20250305,10510,11.80,20250102,36000,-67.36,20240619,8540,37.59,20241115,0.69,Y,458870,500,62 억,,70543,N,N,442,N,00,N
20250407,151214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11770,-810,5,-6.44,366957210,30827,128.44,12640,12750,11660,16350,8810,12580,11903.76,0.56,0,-8061,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1482,-15.65,6.90,12,0.24,-752.00,1705.00,36000,20240619,-67.31,8540,20241115,37.82,15800,-25.51,20250305,10510,11.99,20250102,36000,-67.31,20240619,8540,37.82,20241115,0.69,Y,458870,500,62 억,,70543,N,N,1378,N,00,N
20250407,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11990,-590,5,-4.69,279809460,23488,97.86,12640,12750,11660,16350,8810,12580,11912.87,0.56,0,-7639,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1510,-15.94,7.03,12,0.19,-752.00,1705.00,36000,20240619,-66.69,8540,20241115,40.40,15800,-24.11,20250305,10510,14.08,20250102,36000,-66.69,20240619,8540,40.40,20241115,0.69,Y,458870,500,62 억,,70543,N,N,1378,N,00,N
20250407,131211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12040,-540,5,-4.29,253109795,21264,88.59,12640,12750,11660,16350,8810,12580,11903.21,0.56,0,-7215,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1516,-16.01,7.06,12,0.17,-752.00,1705.00,36000,20240619,-66.56,8540,20241115,40.98,15800,-23.80,20250305,10510,14.56,20250102,36000,-66.56,20240619,8540,40.98,20241115,0.69,Y,458870,500,62 억,,70543,N,N,1378,N,00,N
20250407,121207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12070,-510,5,-4.05,212842965,17919,74.66,12640,12750,11660,16350,8810,12580,11878.06,0.56,0,-6309,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1520,-16.05,7.08,12,0.14,-752.00,1705.00,36000,20240619,-66.47,8540,20241115,41.33,15800,-23.61,20250305,10510,14.84,20250102,36000,-66.47,20240619,8540,41.33,20241115,0.69,Y,458870,500,62 억,,70543,N,N,1378,N,00,N
20250407,111211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12050,-530,5,-4.21,188649995,15916,66.31,12640,12750,11660,16350,8810,12580,11852.85,0.56,0,-5324,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1517,-16.02,7.07,12,0.13,-752.00,1705.00,36000,20240619,-66.53,8540,20241115,41.10,15800,-23.73,20250305,10510,14.65,20250102,36000,-66.53,20240619,8540,41.10,20241115,0.69,Y,458870,500,62 억,,70543,N,N,1378,N,00,N
20250407,101211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11800,-780,5,-6.20,152827695,12910,53.79,12640,12750,11660,16350,8810,12580,11837.93,0.56,0,-5323,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1486,-15.69,6.92,12,0.10,-752.00,1705.00,36000,20240619,-67.22,8540,20241115,38.17,15800,-25.32,20250305,10510,12.27,20250102,36000,-67.22,20240619,8540,38.17,20241115,0.69,Y,458870,500,62 억,,70543,N,N,1378,N,00,N
20250407,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11800,-780,5,-6.20,46543440,3875,16.14,12640,12750,11660,16350,8810,12580,12011.21,0.56,0,-1407,13260,12920,12610,12270,11960,12765,12115,63,3770,500,7790,10,1,12590880,1486,-15.69,6.92,12,0.03,-752.00,1705.00,36000,20240619,-67.22,8540,20241115,38.17,15800,-25.32,20250305,10510,12.27,20250102,36000,-67.22,20240619,8540,38.17,20241115,0.69,Y,458870,500,62 억,,70543,N,N,1378,N,00,N
20250404,161206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12580,-270,5,-2.10,302097040,24002,142.46,12700,12950,12300,16700,9000,12850,12586.33,0.62,0,-7497,13236,13042,12776,12582,12316,13140,12680,63,3850,500,7960,10,1,12590880,1584,-16.73,7.38,12,0.19,-752.00,1705.00,36000,20240619,-65.06,8540,20241115,47.31,15800,-20.38,20250305,10510,19.70,20250102,36000,-65.06,20240619,8540,47.31,20241115,0.70,Y,458870,500,62 억,,78317,N,N,1378,N,00,N
20250404,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12610,-240,5,-1.87,292964970,23276,138.15,12700,12950,12300,16700,9000,12850,12586.57,0.62,0,-6886,13236,13042,12776,12582,12316,13140,12680,63,3850,500,7960,10,1,12590880,1588,-16.77,7.40,12,0.18,-752.00,1705.00,36000,20240619,-64.97,8540,20241115,47.66,15800,-20.19,20250305,10510,19.98,20250102,36000,-64.97,20240619,8540,47.66,20241115,0.70,Y,458870,500,62 억,,78317,N,N,2564,N,00,N
20250404,141222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12390,-460,5,-3.58,227222740,18023,106.97,12700,12950,12300,16700,9000,12850,12607.38,0.62,0,-4787,13236,13042,12776,12582,12316,13140,12680,63,3850,500,7960,10,1,12590880,1560,-16.48,7.27,12,0.14,-752.00,1705.00,36000,20240619,-65.58,8540,20241115,45.08,15800,-21.58,20250305,10510,17.89,20250102,36000,-65.58,20240619,8540,45.08,20241115,0.70,Y,458870,500,62 억,,78317,N,N,2564,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 161208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11750 -830 5 -6.60 493285150 41626 173.43 12640 12750 11650 16350 8810 12580 11850.41 0.56 0 -4776 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1479 -15.62 6.89 12 0.33 -752.00 1705.00 36000 20240619 -67.36 8540 20241115 37.59 15800 -25.63 20250305 10510 11.80 20250102 36000 -67.36 20240619 8540 37.59 20241115 0.69 Y 458870 500 62 억 70543 N N 442 N 00 N
3 20250407 151214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11770 -810 5 -6.44 366957210 30827 128.44 12640 12750 11660 16350 8810 12580 11903.76 0.56 0 -8061 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1482 -15.65 6.90 12 0.24 -752.00 1705.00 36000 20240619 -67.31 8540 20241115 37.82 15800 -25.51 20250305 10510 11.99 20250102 36000 -67.31 20240619 8540 37.82 20241115 0.69 Y 458870 500 62 억 70543 N N 1378 N 00 N
4 20250407 141212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11990 -590 5 -4.69 279809460 23488 97.86 12640 12750 11660 16350 8810 12580 11912.87 0.56 0 -7639 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1510 -15.94 7.03 12 0.19 -752.00 1705.00 36000 20240619 -66.69 8540 20241115 40.40 15800 -24.11 20250305 10510 14.08 20250102 36000 -66.69 20240619 8540 40.40 20241115 0.69 Y 458870 500 62 억 70543 N N 1378 N 00 N
5 20250407 131211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12040 -540 5 -4.29 253109795 21264 88.59 12640 12750 11660 16350 8810 12580 11903.21 0.56 0 -7215 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1516 -16.01 7.06 12 0.17 -752.00 1705.00 36000 20240619 -66.56 8540 20241115 40.98 15800 -23.80 20250305 10510 14.56 20250102 36000 -66.56 20240619 8540 40.98 20241115 0.69 Y 458870 500 62 억 70543 N N 1378 N 00 N
6 20250407 121207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12070 -510 5 -4.05 212842965 17919 74.66 12640 12750 11660 16350 8810 12580 11878.06 0.56 0 -6309 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1520 -16.05 7.08 12 0.14 -752.00 1705.00 36000 20240619 -66.47 8540 20241115 41.33 15800 -23.61 20250305 10510 14.84 20250102 36000 -66.47 20240619 8540 41.33 20241115 0.69 Y 458870 500 62 억 70543 N N 1378 N 00 N
7 20250407 111211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12050 -530 5 -4.21 188649995 15916 66.31 12640 12750 11660 16350 8810 12580 11852.85 0.56 0 -5324 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1517 -16.02 7.07 12 0.13 -752.00 1705.00 36000 20240619 -66.53 8540 20241115 41.10 15800 -23.73 20250305 10510 14.65 20250102 36000 -66.53 20240619 8540 41.10 20241115 0.69 Y 458870 500 62 억 70543 N N 1378 N 00 N
8 20250407 101211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11800 -780 5 -6.20 152827695 12910 53.79 12640 12750 11660 16350 8810 12580 11837.93 0.56 0 -5323 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1486 -15.69 6.92 12 0.10 -752.00 1705.00 36000 20240619 -67.22 8540 20241115 38.17 15800 -25.32 20250305 10510 12.27 20250102 36000 -67.22 20240619 8540 38.17 20241115 0.69 Y 458870 500 62 억 70543 N N 1378 N 00 N
9 20250407 091213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11800 -780 5 -6.20 46543440 3875 16.14 12640 12750 11660 16350 8810 12580 12011.21 0.56 0 -1407 13260 12920 12610 12270 11960 12765 12115 63 3770 500 7790 10 1 12590880 1486 -15.69 6.92 12 0.03 -752.00 1705.00 36000 20240619 -67.22 8540 20241115 38.17 15800 -25.32 20250305 10510 12.27 20250102 36000 -67.22 20240619 8540 38.17 20241115 0.69 Y 458870 500 62 억 70543 N N 1378 N 00 N
10 20250404 161206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12580 -270 5 -2.10 302097040 24002 142.46 12700 12950 12300 16700 9000 12850 12586.33 0.62 0 -7497 13236 13042 12776 12582 12316 13140 12680 63 3850 500 7960 10 1 12590880 1584 -16.73 7.38 12 0.19 -752.00 1705.00 36000 20240619 -65.06 8540 20241115 47.31 15800 -20.38 20250305 10510 19.70 20250102 36000 -65.06 20240619 8540 47.31 20241115 0.70 Y 458870 500 62 억 78317 N N 1378 N 00 N
11 20250404 151219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12610 -240 5 -1.87 292964970 23276 138.15 12700 12950 12300 16700 9000 12850 12586.57 0.62 0 -6886 13236 13042 12776 12582 12316 13140 12680 63 3850 500 7960 10 1 12590880 1588 -16.77 7.40 12 0.18 -752.00 1705.00 36000 20240619 -64.97 8540 20241115 47.66 15800 -20.19 20250305 10510 19.98 20250102 36000 -64.97 20240619 8540 47.66 20241115 0.70 Y 458870 500 62 억 78317 N N 2564 N 00 N
12 20250404 141222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12390 -460 5 -3.58 227222740 18023 106.97 12700 12950 12300 16700 9000 12850 12607.38 0.62 0 -4787 13236 13042 12776 12582 12316 13140 12680 63 3850 500 7960 10 1 12590880 1560 -16.48 7.27 12 0.14 -752.00 1705.00 36000 20240619 -65.58 8540 20241115 45.08 15800 -21.58 20250305 10510 17.89 20250102 36000 -65.58 20240619 8540 45.08 20241115 0.70 Y 458870 500 62 억 78317 N N 2564 N 00 N