ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
228670/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
20250411,160932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,-10,5,-0.14,211130425,29736,87.40,7060,7270,6600,9230,4970,7100,7100.17,10.60,0,-2800,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1100,-1.82,1.51,12,0.19,-3885.00,4707.00,17020,20240404,-58.34,5070,20241210,39.84,9600,-26.15,20250319,5710,24.17,20250102,15900,-55.41,20240412,5070,39.84,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,3613,N,00,N
20250411,150940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,70,2,0.99,196243665,27639,81.24,7060,7270,6600,9230,4970,7100,7100.24,10.60,0,-3267,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1112,-1.85,1.52,12,0.18,-3885.00,4707.00,17020,20240404,-57.87,5070,20241210,41.42,9600,-25.31,20250319,5710,25.57,20250102,15900,-54.91,20240412,5070,41.42,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250411,140939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,80,2,1.13,186587305,26293,77.28,7060,7270,6600,9230,4970,7100,7096.46,10.60,0,-2321,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1114,-1.85,1.53,12,0.17,-3885.00,4707.00,17020,20240404,-57.81,5070,20241210,41.62,9600,-25.21,20250319,5710,25.74,20250102,15900,-54.84,20240412,5070,41.62,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250411,130940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,120,2,1.69,175928015,24812,72.93,7060,7270,6600,9230,4970,7100,7090.44,10.60,0,-1009,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1120,-1.86,1.53,12,0.16,-3885.00,4707.00,17020,20240404,-57.58,5070,20241210,42.41,9600,-24.79,20250319,5710,26.44,20250102,15900,-54.59,20240412,5070,42.41,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250411,120941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,130,2,1.83,139212660,19735,58.00,7060,7240,6600,9230,4970,7100,7054.10,10.60,0,-458,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1122,-1.86,1.54,12,0.13,-3885.00,4707.00,17020,20240404,-57.52,5070,20241210,42.60,9600,-24.69,20250319,5710,26.62,20250102,15900,-54.53,20240412,5070,42.60,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250411,110940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,120,2,1.69,112271060,16004,47.04,7060,7230,6600,9230,4970,7100,7015.19,10.60,0,1055,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1120,-1.86,1.53,12,0.10,-3885.00,4707.00,17020,20240404,-57.58,5070,20241210,42.41,9600,-24.79,20250319,5710,26.44,20250102,15900,-54.59,20240412,5070,42.41,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250411,100943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,0,3,0.00,81386900,11683,34.34,7060,7150,6600,9230,4970,7100,6966.27,10.60,0,468,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1101,-1.83,1.51,12,0.08,-3885.00,4707.00,17020,20240404,-58.28,5070,20241210,40.04,9600,-26.04,20250319,5710,24.34,20250102,15900,-55.35,20240412,5070,40.04,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250411,090946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,-10,5,-0.14,5524340,779,2.29,7060,7100,7040,9230,4970,7100,7091.58,10.60,0,148,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1100,-1.82,1.51,12,0.01,-3885.00,4707.00,17020,20240404,-58.34,5070,20241210,39.84,9600,-26.15,20250319,5710,24.17,20250102,15900,-55.41,20240412,5070,39.84,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250410,160935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,350,2,5.19,239628640,34023,77.45,6910,7250,6910,8770,4730,6750,7043.11,10.53,0,10537,7063,6906,6753,6596,6443,6905,6595,78,2020,500,4590,10,1,15513053,1101,-1.83,1.51,12,0.22,-3885.00,4707.00,17020,20240404,-58.28,5070,20241210,40.04,9600,-26.04,20250319,5710,24.34,20250102,15900,-55.35,20240412,5070,40.04,20241210,2.84,Y,228670,500,77 억,,1633618,N,N,1087,N,00,N
20250410,150940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,470,2,6.96,231494020,32881,74.85,6910,7250,6910,8770,4730,6750,7040.36,10.53,0,10278,7063,6906,6753,6596,6443,6905,6595,78,2020,500,4590,10,1,15513053,1120,-1.86,1.53,12,0.21,-3885.00,4707.00,17020,20240404,-57.58,5070,20241210,42.41,9600,-24.79,20250319,5710,26.44,20250102,15900,-54.59,20240412,5070,42.41,20241210,2.84,Y,228670,500,77 억,,1633618,N,N,9090,N,00,N
20250410,140936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,290,2,4.30,186860800,26645,60.66,6910,7170,6910,8770,4730,6750,7012.98,10.53,0,10373,7063,6906,6753,6596,6443,6905,6595,78,2020,500,4590,10,1,15513053,1092,-1.81,1.50,12,0.17,-3885.00,4707.00,17020,20240404,-58.64,5070,20241210,38.86,9600,-26.67,20250319,5710,23.29,20250102,15900,-55.72,20240412,5070,38.86,20241210,2.84,Y,228670,500,77 억,,1633618,N,N,9090,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 20250411 160932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7090 -10 5 -0.14 211130425 29736 87.40 7060 7270 6600 9230 4970 7100 7100.17 10.60 0 -2800 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1100 -1.82 1.51 12 0.19 -3885.00 4707.00 17020 20240404 -58.34 5070 20241210 39.84 9600 -26.15 20250319 5710 24.17 20250102 15900 -55.41 20240412 5070 39.84 20241210 2.83 Y 228670 500 77 억 1644225 N N 3613 N 00 N
3 20250411 150940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7170 70 2 0.99 196243665 27639 81.24 7060 7270 6600 9230 4970 7100 7100.24 10.60 0 -3267 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1112 -1.85 1.52 12 0.18 -3885.00 4707.00 17020 20240404 -57.87 5070 20241210 41.42 9600 -25.31 20250319 5710 25.57 20250102 15900 -54.91 20240412 5070 41.42 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
4 20250411 140939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 80 2 1.13 186587305 26293 77.28 7060 7270 6600 9230 4970 7100 7096.46 10.60 0 -2321 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1114 -1.85 1.53 12 0.17 -3885.00 4707.00 17020 20240404 -57.81 5070 20241210 41.62 9600 -25.21 20250319 5710 25.74 20250102 15900 -54.84 20240412 5070 41.62 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
5 20250411 130940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 120 2 1.69 175928015 24812 72.93 7060 7270 6600 9230 4970 7100 7090.44 10.60 0 -1009 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1120 -1.86 1.53 12 0.16 -3885.00 4707.00 17020 20240404 -57.58 5070 20241210 42.41 9600 -24.79 20250319 5710 26.44 20250102 15900 -54.59 20240412 5070 42.41 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
6 20250411 120941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7230 130 2 1.83 139212660 19735 58.00 7060 7240 6600 9230 4970 7100 7054.10 10.60 0 -458 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1122 -1.86 1.54 12 0.13 -3885.00 4707.00 17020 20240404 -57.52 5070 20241210 42.60 9600 -24.69 20250319 5710 26.62 20250102 15900 -54.53 20240412 5070 42.60 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
7 20250411 110940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 120 2 1.69 112271060 16004 47.04 7060 7230 6600 9230 4970 7100 7015.19 10.60 0 1055 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1120 -1.86 1.53 12 0.10 -3885.00 4707.00 17020 20240404 -57.58 5070 20241210 42.41 9600 -24.79 20250319 5710 26.44 20250102 15900 -54.59 20240412 5070 42.41 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
8 20250411 100943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 0 3 0.00 81386900 11683 34.34 7060 7150 6600 9230 4970 7100 6966.27 10.60 0 468 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1101 -1.83 1.51 12 0.08 -3885.00 4707.00 17020 20240404 -58.28 5070 20241210 40.04 9600 -26.04 20250319 5710 24.34 20250102 15900 -55.35 20240412 5070 40.04 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
9 20250411 090946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7090 -10 5 -0.14 5524340 779 2.29 7060 7100 7040 9230 4970 7100 7091.58 10.60 0 148 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1100 -1.82 1.51 12 0.01 -3885.00 4707.00 17020 20240404 -58.34 5070 20241210 39.84 9600 -26.15 20250319 5710 24.17 20250102 15900 -55.41 20240412 5070 39.84 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
10 20250410 160935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7100 350 2 5.19 239628640 34023 77.45 6910 7250 6910 8770 4730 6750 7043.11 10.53 0 10537 7063 6906 6753 6596 6443 6905 6595 78 2020 500 4590 10 1 15513053 1101 -1.83 1.51 12 0.22 -3885.00 4707.00 17020 20240404 -58.28 5070 20241210 40.04 9600 -26.04 20250319 5710 24.34 20250102 15900 -55.35 20240412 5070 40.04 20241210 2.84 Y 228670 500 77 억 1633618 N N 1087 N 00 N
11 20250410 150940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 470 2 6.96 231494020 32881 74.85 6910 7250 6910 8770 4730 6750 7040.36 10.53 0 10278 7063 6906 6753 6596 6443 6905 6595 78 2020 500 4590 10 1 15513053 1120 -1.86 1.53 12 0.21 -3885.00 4707.00 17020 20240404 -57.58 5070 20241210 42.41 9600 -24.79 20250319 5710 26.44 20250102 15900 -54.59 20240412 5070 42.41 20241210 2.84 Y 228670 500 77 억 1633618 N N 9090 N 00 N
12 20250410 140936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 290 2 4.30 186860800 26645 60.66 6910 7170 6910 8770 4730 6750 7012.98 10.53 0 10373 7063 6906 6753 6596 6443 6905 6595 78 2020 500 4590 10 1 15513053 1092 -1.81 1.50 12 0.17 -3885.00 4707.00 17020 20240404 -58.64 5070 20241210 38.86 9600 -26.67 20250319 5710 23.29 20250102 15900 -55.72 20240412 5070 38.86 20241210 2.84 Y 228670 500 77 억 1633618 N N 9090 N 00 N