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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
323350/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
20250417,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,10,2,0.16,221402105,34914,69.57,6280,6400,6280,8290,4470,6380,6341.28,1.39,0,-3961,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,512,-11.56,3.33,12,0.44,-553.00,1918.00,16500,20240424,-61.27,4050,20241209,57.78,8970,-28.76,20250305,4810,32.85,20250102,16500,-61.27,20240424,4050,57.78,20241209,1.59,Y,323350,100,8 억,,111428,N,N,3849,N,00,N
20250417,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-10,5,-0.16,195277255,30823,61.42,6280,6400,6280,8290,4470,6380,6335.44,1.39,0,-3169,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,510,-11.52,3.32,12,0.38,-553.00,1918.00,16500,20240424,-61.39,4050,20241209,57.28,8970,-28.99,20250305,4810,32.43,20250102,16500,-61.39,20240424,4050,57.28,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250417,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-40,5,-0.63,169387245,26729,53.26,6280,6400,6280,8290,4470,6380,6337.21,1.39,0,-3998,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,508,-11.46,3.31,12,0.33,-553.00,1918.00,16500,20240424,-61.58,4050,20241209,56.54,8970,-29.32,20250305,4810,31.81,20250102,16500,-61.58,20240424,4050,56.54,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250417,131124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,20,2,0.31,146855385,23176,46.18,6280,6400,6280,8290,4470,6380,6336.53,1.39,0,-3878,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,513,-11.57,3.34,12,0.29,-553.00,1918.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16500,-61.21,20240424,4050,58.02,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250417,121123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-30,5,-0.47,131502795,20764,41.38,6280,6380,6280,8290,4470,6380,6333.21,1.39,0,-3602,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,509,-11.48,3.31,12,0.26,-553.00,1918.00,16500,20240424,-61.52,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,16500,-61.52,20240424,4050,56.79,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250417,111121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,-20,5,-0.31,110761205,17498,34.87,6280,6380,6280,8290,4470,6380,6329.94,1.39,0,-3797,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,509,-11.50,3.32,12,0.22,-553.00,1918.00,16500,20240424,-61.45,4050,20241209,57.04,8970,-29.10,20250305,4810,32.22,20250102,16500,-61.45,20240424,4050,57.04,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250417,101123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-50,5,-0.78,85259600,13463,26.83,6280,6380,6280,8290,4470,6380,6332.88,1.39,0,-3651,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,507,-11.45,3.30,12,0.17,-553.00,1918.00,16500,20240424,-61.64,4050,20241209,56.30,8970,-29.43,20250305,4810,31.60,20250102,16500,-61.64,20240424,4050,56.30,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250417,091127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-80,5,-1.25,33787010,5344,10.65,6280,6380,6280,8290,4470,6380,6322.42,1.39,0,-2065,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,505,-11.39,3.28,12,0.07,-553.00,1918.00,16500,20240424,-61.82,4050,20241209,55.56,8970,-29.77,20250305,4810,30.98,20250102,16500,-61.82,20240424,4050,55.56,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250416,161109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-130,5,-2.00,316543605,50184,92.77,6450,6500,6180,8460,4560,6510,6307.66,1.35,0,3584,6876,6692,6456,6272,6036,6785,6365,8,1950,100,3900,10,1,8010772,511,-11.54,3.33,12,0.63,-553.00,1918.00,16500,20240424,-61.33,4050,20241209,57.53,8970,-28.87,20250305,4810,32.64,20250102,16500,-61.33,20240424,4050,57.53,20241209,1.53,Y,323350,100,8 억,,107816,N,N,4557,N,00,N
20250416,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-290,5,-4.45,291032555,46134,85.28,6450,6500,6180,8460,4560,6510,6308.42,1.35,0,5438,6876,6692,6456,6272,6036,6785,6365,8,1950,100,3900,10,1,8010772,498,-11.25,3.24,12,0.58,-553.00,1918.00,16500,20240424,-62.30,4050,20241209,53.58,8970,-30.66,20250305,4810,29.31,20250102,16500,-62.30,20240424,4050,53.58,20241209,1.53,Y,323350,100,8 억,,107816,N,N,3980,N,00,N
20250416,141121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,-220,5,-3.38,177686490,27936,51.64,6450,6500,6270,8460,4560,6510,6360.48,1.35,0,1677,6876,6692,6456,6272,6036,6785,6365,8,1950,100,3900,10,1,8010772,504,-11.37,3.28,12,0.35,-553.00,1918.00,16500,20240424,-61.88,4050,20241209,55.31,8970,-29.88,20250305,4810,30.77,20250102,16500,-61.88,20240424,4050,55.31,20241209,1.53,Y,323350,100,8 억,,107816,N,N,3980,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 20250417 161112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 10 2 0.16 221402105 34914 69.57 6280 6400 6280 8290 4470 6380 6341.28 1.39 0 -3961 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 512 -11.56 3.33 12 0.44 -553.00 1918.00 16500 20240424 -61.27 4050 20241209 57.78 8970 -28.76 20250305 4810 32.85 20250102 16500 -61.27 20240424 4050 57.78 20241209 1.59 Y 323350 100 8 억 111428 N N 3849 N 00 N
3 20250417 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 -10 5 -0.16 195277255 30823 61.42 6280 6400 6280 8290 4470 6380 6335.44 1.39 0 -3169 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 510 -11.52 3.32 12 0.38 -553.00 1918.00 16500 20240424 -61.39 4050 20241209 57.28 8970 -28.99 20250305 4810 32.43 20250102 16500 -61.39 20240424 4050 57.28 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
4 20250417 141126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -40 5 -0.63 169387245 26729 53.26 6280 6400 6280 8290 4470 6380 6337.21 1.39 0 -3998 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 508 -11.46 3.31 12 0.33 -553.00 1918.00 16500 20240424 -61.58 4050 20241209 56.54 8970 -29.32 20250305 4810 31.81 20250102 16500 -61.58 20240424 4050 56.54 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
5 20250417 131124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 20 2 0.31 146855385 23176 46.18 6280 6400 6280 8290 4470 6380 6336.53 1.39 0 -3878 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 513 -11.57 3.34 12 0.29 -553.00 1918.00 16500 20240424 -61.21 4050 20241209 58.02 8970 -28.65 20250305 4810 33.06 20250102 16500 -61.21 20240424 4050 58.02 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
6 20250417 121123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -30 5 -0.47 131502795 20764 41.38 6280 6380 6280 8290 4470 6380 6333.21 1.39 0 -3602 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 509 -11.48 3.31 12 0.26 -553.00 1918.00 16500 20240424 -61.52 4050 20241209 56.79 8970 -29.21 20250305 4810 32.02 20250102 16500 -61.52 20240424 4050 56.79 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
7 20250417 111121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 -20 5 -0.31 110761205 17498 34.87 6280 6380 6280 8290 4470 6380 6329.94 1.39 0 -3797 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 509 -11.50 3.32 12 0.22 -553.00 1918.00 16500 20240424 -61.45 4050 20241209 57.04 8970 -29.10 20250305 4810 32.22 20250102 16500 -61.45 20240424 4050 57.04 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
8 20250417 101123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -50 5 -0.78 85259600 13463 26.83 6280 6380 6280 8290 4470 6380 6332.88 1.39 0 -3651 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 507 -11.45 3.30 12 0.17 -553.00 1918.00 16500 20240424 -61.64 4050 20241209 56.30 8970 -29.43 20250305 4810 31.60 20250102 16500 -61.64 20240424 4050 56.30 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
9 20250417 091127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 -80 5 -1.25 33787010 5344 10.65 6280 6380 6280 8290 4470 6380 6322.42 1.39 0 -2065 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 505 -11.39 3.28 12 0.07 -553.00 1918.00 16500 20240424 -61.82 4050 20241209 55.56 8970 -29.77 20250305 4810 30.98 20250102 16500 -61.82 20240424 4050 55.56 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
10 20250416 161109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -130 5 -2.00 316543605 50184 92.77 6450 6500 6180 8460 4560 6510 6307.66 1.35 0 3584 6876 6692 6456 6272 6036 6785 6365 8 1950 100 3900 10 1 8010772 511 -11.54 3.33 12 0.63 -553.00 1918.00 16500 20240424 -61.33 4050 20241209 57.53 8970 -28.87 20250305 4810 32.64 20250102 16500 -61.33 20240424 4050 57.53 20241209 1.53 Y 323350 100 8 억 107816 N N 4557 N 00 N
11 20250416 151122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6220 -290 5 -4.45 291032555 46134 85.28 6450 6500 6180 8460 4560 6510 6308.42 1.35 0 5438 6876 6692 6456 6272 6036 6785 6365 8 1950 100 3900 10 1 8010772 498 -11.25 3.24 12 0.58 -553.00 1918.00 16500 20240424 -62.30 4050 20241209 53.58 8970 -30.66 20250305 4810 29.31 20250102 16500 -62.30 20240424 4050 53.58 20241209 1.53 Y 323350 100 8 억 107816 N N 3980 N 00 N
12 20250416 141121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6290 -220 5 -3.38 177686490 27936 51.64 6450 6500 6270 8460 4560 6510 6360.48 1.35 0 1677 6876 6692 6456 6272 6036 6785 6365 8 1950 100 3900 10 1 8010772 504 -11.37 3.28 12 0.35 -553.00 1918.00 16500 20240424 -61.88 4050 20241209 55.31 8970 -29.88 20250305 4810 30.77 20250102 16500 -61.88 20240424 4050 55.31 20241209 1.53 Y 323350 100 8 억 107816 N N 3980 N 00 N