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
464080/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
20250407,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,-1320,5,-13.24,3683358975,413990,175.11,9430,9430,8620,12960,6980,9970,8897.82,1.16,0,62831,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1529,-12.01,4.78,12,2.34,-720.00,1808.00,21100,20240625,-59.00,4975,20240823,73.87,16600,-47.89,20250211,8620,0.35,20250407,21100,-59.00,20240625,4975,73.87,20240823,4.03,Y,464080,100,17 억,,205157,N,N,7293,N,00,N
20250407,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-1290,5,-12.94,3526468675,395865,167.45,9430,9430,8620,12960,6980,9970,8908.26,1.16,0,60271,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1535,-12.06,4.80,12,2.24,-720.00,1808.00,21100,20240625,-58.86,4975,20240823,74.47,16600,-47.71,20250211,8620,0.70,20250407,21100,-58.86,20240625,4975,74.47,20240823,4.03,Y,464080,100,17 억,,205157,N,N,6509,N,00,N
20250407,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8760,-1210,5,-12.14,3032346190,339175,143.47,9430,9430,8720,12960,6980,9970,8940.36,1.16,0,34389,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1549,-12.17,4.85,12,1.92,-720.00,1808.00,21100,20240625,-58.48,4975,20240823,76.08,16600,-47.23,20250211,8720,0.46,20250407,21100,-58.48,20240625,4975,76.08,20240823,4.03,Y,464080,100,17 억,,205157,N,N,6509,N,00,N
20250407,131215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8810,-1160,5,-11.63,2603540010,290241,122.77,9430,9430,8760,12960,6980,9970,8970.27,1.16,0,19473,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1558,-12.24,4.87,12,1.64,-720.00,1808.00,21100,20240625,-58.25,4975,20240823,77.09,16600,-46.93,20250211,8760,0.57,20250407,21100,-58.25,20240625,4975,77.09,20240823,4.03,Y,464080,100,17 억,,205157,N,N,6509,N,00,N
20250407,121212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8870,-1100,5,-11.03,2278817460,253447,107.21,9430,9430,8760,12960,6980,9970,8991.30,1.16,0,4003,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1568,-12.32,4.91,12,1.43,-720.00,1808.00,21100,20240625,-57.96,4975,20240823,78.29,16600,-46.57,20250211,8760,1.26,20250407,21100,-57.96,20240625,4975,78.29,20240823,4.03,Y,464080,100,17 억,,205157,N,N,6509,N,00,N
20250407,111216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8980,-990,5,-9.93,1913172585,212388,89.84,9430,9430,8760,12960,6980,9970,9007.91,1.16,0,-7175,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1588,-12.47,4.97,12,1.20,-720.00,1808.00,21100,20240625,-57.44,4975,20240823,80.50,16600,-45.90,20250211,8760,2.51,20250407,21100,-57.44,20240625,4975,80.50,20240823,4.03,Y,464080,100,17 억,,205157,N,N,6509,N,00,N
20250407,101215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,-1180,5,-11.84,1427662865,157799,66.75,9430,9430,8770,12960,6980,9970,9047.35,1.16,0,-15209,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1554,-12.21,4.86,12,0.89,-720.00,1808.00,21100,20240625,-58.34,4975,20240823,76.68,16600,-47.05,20250211,8770,0.23,20250407,21100,-58.34,20240625,4975,76.68,20240823,4.03,Y,464080,100,17 억,,205157,N,N,6509,N,00,N
20250407,091217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9160,-810,5,-8.12,456548940,49266,20.84,9430,9430,9100,12960,6980,9970,9267.02,1.16,0,-8742,10490,10230,9880,9620,9270,10360,9750,18,2990,100,6180,10,1,17681830,1620,-12.72,5.07,12,0.28,-720.00,1808.00,21100,20240625,-56.59,4975,20240823,84.12,16600,-44.82,20250211,9100,0.66,20250407,21100,-56.59,20240625,4975,84.12,20240823,4.03,Y,464080,100,17 억,,205157,N,N,6509,N,00,N
20250404,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-30,5,-0.30,2303338910,236411,159.85,9770,10140,9530,13000,7000,10000,9742.88,1.03,0,24666,10486,10242,9876,9632,9266,10365,9755,18,3000,100,6200,10,1,17681830,1763,-13.85,5.51,12,1.34,-720.00,1808.00,21100,20240625,-52.75,4975,20240823,100.40,16600,-39.94,20250211,9510,4.84,20250403,21100,-52.75,20240625,4975,100.40,20240823,3.93,Y,464080,100,17 억,,181257,N,N,6509,N,00,N
20250404,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9920,-80,5,-0.80,2217373420,227767,154.01,9770,10140,9530,13000,7000,10000,9735.27,1.03,0,23540,10486,10242,9876,9632,9266,10365,9755,18,3000,100,6200,10,1,17681830,1754,-13.78,5.49,12,1.29,-720.00,1808.00,21100,20240625,-52.99,4975,20240823,99.40,16600,-40.24,20250211,9510,4.31,20250403,21100,-52.99,20240625,4975,99.40,20240823,3.93,Y,464080,100,17 억,,181257,N,N,6677,N,00,N
20250404,141227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,-440,5,-4.40,2048472610,210386,142.26,9770,10140,9540,13000,7000,10000,9736.73,1.03,0,20994,10486,10242,9876,9632,9266,10365,9755,18,3000,100,6200,10,1,17681830,1690,-13.28,5.29,12,1.19,-720.00,1808.00,21100,20240625,-54.69,4975,20240823,92.16,16600,-42.41,20250211,9510,0.53,20250403,21100,-54.69,20240625,4975,92.16,20240823,3.93,Y,464080,100,17 억,,181257,N,N,6677,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 161212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8650 -1320 5 -13.24 3683358975 413990 175.11 9430 9430 8620 12960 6980 9970 8897.82 1.16 0 62831 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1529 -12.01 4.78 12 2.34 -720.00 1808.00 21100 20240625 -59.00 4975 20240823 73.87 16600 -47.89 20250211 8620 0.35 20250407 21100 -59.00 20240625 4975 73.87 20240823 4.03 Y 464080 100 17 억 205157 N N 7293 N 00 N
3 20250407 151219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8680 -1290 5 -12.94 3526468675 395865 167.45 9430 9430 8620 12960 6980 9970 8908.26 1.16 0 60271 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1535 -12.06 4.80 12 2.24 -720.00 1808.00 21100 20240625 -58.86 4975 20240823 74.47 16600 -47.71 20250211 8620 0.70 20250407 21100 -58.86 20240625 4975 74.47 20240823 4.03 Y 464080 100 17 억 205157 N N 6509 N 00 N
4 20250407 141217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8760 -1210 5 -12.14 3032346190 339175 143.47 9430 9430 8720 12960 6980 9970 8940.36 1.16 0 34389 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1549 -12.17 4.85 12 1.92 -720.00 1808.00 21100 20240625 -58.48 4975 20240823 76.08 16600 -47.23 20250211 8720 0.46 20250407 21100 -58.48 20240625 4975 76.08 20240823 4.03 Y 464080 100 17 억 205157 N N 6509 N 00 N
5 20250407 131215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8810 -1160 5 -11.63 2603540010 290241 122.77 9430 9430 8760 12960 6980 9970 8970.27 1.16 0 19473 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1558 -12.24 4.87 12 1.64 -720.00 1808.00 21100 20240625 -58.25 4975 20240823 77.09 16600 -46.93 20250211 8760 0.57 20250407 21100 -58.25 20240625 4975 77.09 20240823 4.03 Y 464080 100 17 억 205157 N N 6509 N 00 N
6 20250407 121212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8870 -1100 5 -11.03 2278817460 253447 107.21 9430 9430 8760 12960 6980 9970 8991.30 1.16 0 4003 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1568 -12.32 4.91 12 1.43 -720.00 1808.00 21100 20240625 -57.96 4975 20240823 78.29 16600 -46.57 20250211 8760 1.26 20250407 21100 -57.96 20240625 4975 78.29 20240823 4.03 Y 464080 100 17 억 205157 N N 6509 N 00 N
7 20250407 111216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8980 -990 5 -9.93 1913172585 212388 89.84 9430 9430 8760 12960 6980 9970 9007.91 1.16 0 -7175 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1588 -12.47 4.97 12 1.20 -720.00 1808.00 21100 20240625 -57.44 4975 20240823 80.50 16600 -45.90 20250211 8760 2.51 20250407 21100 -57.44 20240625 4975 80.50 20240823 4.03 Y 464080 100 17 억 205157 N N 6509 N 00 N
8 20250407 101215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8790 -1180 5 -11.84 1427662865 157799 66.75 9430 9430 8770 12960 6980 9970 9047.35 1.16 0 -15209 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1554 -12.21 4.86 12 0.89 -720.00 1808.00 21100 20240625 -58.34 4975 20240823 76.68 16600 -47.05 20250211 8770 0.23 20250407 21100 -58.34 20240625 4975 76.68 20240823 4.03 Y 464080 100 17 억 205157 N N 6509 N 00 N
9 20250407 091217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9160 -810 5 -8.12 456548940 49266 20.84 9430 9430 9100 12960 6980 9970 9267.02 1.16 0 -8742 10490 10230 9880 9620 9270 10360 9750 18 2990 100 6180 10 1 17681830 1620 -12.72 5.07 12 0.28 -720.00 1808.00 21100 20240625 -56.59 4975 20240823 84.12 16600 -44.82 20250211 9100 0.66 20250407 21100 -56.59 20240625 4975 84.12 20240823 4.03 Y 464080 100 17 억 205157 N N 6509 N 00 N
10 20250404 161210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9970 -30 5 -0.30 2303338910 236411 159.85 9770 10140 9530 13000 7000 10000 9742.88 1.03 0 24666 10486 10242 9876 9632 9266 10365 9755 18 3000 100 6200 10 1 17681830 1763 -13.85 5.51 12 1.34 -720.00 1808.00 21100 20240625 -52.75 4975 20240823 100.40 16600 -39.94 20250211 9510 4.84 20250403 21100 -52.75 20240625 4975 100.40 20240823 3.93 Y 464080 100 17 억 181257 N N 6509 N 00 N
11 20250404 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9920 -80 5 -0.80 2217373420 227767 154.01 9770 10140 9530 13000 7000 10000 9735.27 1.03 0 23540 10486 10242 9876 9632 9266 10365 9755 18 3000 100 6200 10 1 17681830 1754 -13.78 5.49 12 1.29 -720.00 1808.00 21100 20240625 -52.99 4975 20240823 99.40 16600 -40.24 20250211 9510 4.31 20250403 21100 -52.99 20240625 4975 99.40 20240823 3.93 Y 464080 100 17 억 181257 N N 6677 N 00 N
12 20250404 141227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9560 -440 5 -4.40 2048472610 210386 142.26 9770 10140 9540 13000 7000 10000 9736.73 1.03 0 20994 10486 10242 9876 9632 9266 10365 9755 18 3000 100 6200 10 1 17681830 1690 -13.28 5.29 12 1.19 -720.00 1808.00 21100 20240625 -54.69 4975 20240823 92.16 16600 -42.41 20250211 9510 0.53 20250403 21100 -54.69 20240625 4975 92.16 20240823 3.93 Y 464080 100 17 억 181257 N N 6677 N 00 N