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
398120/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
20250417,161205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3720,0,3,0.00,25441640316,6797747,267.96,3810,3975,3520,4835,2605,3720,3742.70,2.46,0,-117016,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,412,-11.62,1.77,12,61.38,-320.00,2103.00,6880,20241219,-45.93,2200,20250410,69.09,4280,-13.08,20250220,2200,69.09,20250410,6880,-45.93,20241219,2200,69.09,20250410,0.32,Y,398120,100,11 억,,271998,N,N,8965,N,00,N
20250417,151218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3735,15,2,0.40,24899711628,6652035,262.21,3810,3975,3520,4835,2605,3720,3743.17,2.46,0,-121386,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,414,-11.67,1.78,12,60.07,-320.00,2103.00,6880,20241219,-45.71,2200,20250410,69.77,4280,-12.73,20250220,2200,69.77,20250410,6880,-45.71,20241219,2200,69.77,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
20250417,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3675,-45,5,-1.21,23688087059,6325663,249.35,3810,3975,3520,4835,2605,3720,3744.76,2.46,0,-133477,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,407,-11.48,1.75,12,57.12,-320.00,2103.00,6880,20241219,-46.58,2200,20250410,67.05,4280,-14.14,20250220,2200,67.05,20250410,6880,-46.58,20241219,2200,67.05,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
20250417,131218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3615,-105,5,-2.82,15730920230,4219233,166.32,3810,3960,3520,4835,2605,3720,3728.38,2.46,0,-140489,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,400,-11.30,1.72,12,38.10,-320.00,2103.00,6880,20241219,-47.46,2200,20250410,64.32,4280,-15.54,20250220,2200,64.32,20250410,6880,-47.46,20241219,2200,64.32,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
20250417,121217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3575,-145,5,-3.90,15208719341,4075619,160.66,3810,3960,3520,4835,2605,3720,3731.63,2.46,0,-134192,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,396,-11.17,1.70,12,36.80,-320.00,2103.00,6880,20241219,-48.04,2200,20250410,62.50,4280,-16.47,20250220,2200,62.50,20250410,6880,-48.04,20241219,2200,62.50,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
20250417,111215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3600,-120,5,-3.23,14923809556,3996187,157.52,3810,3960,3520,4835,2605,3720,3734.51,2.46,0,-133753,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,399,-11.25,1.71,12,36.08,-320.00,2103.00,6880,20241219,-47.67,2200,20250410,63.64,4280,-15.89,20250220,2200,63.64,20250410,6880,-47.67,20241219,2200,63.64,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
20250417,101217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3565,-155,5,-4.17,14313853591,3827454,150.87,3810,3960,3520,4835,2605,3720,3739.79,2.46,0,-157513,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,395,-11.14,1.70,12,34.56,-320.00,2103.00,6880,20241219,-48.18,2200,20250410,62.05,4280,-16.71,20250220,2200,62.05,20250410,6880,-48.18,20241219,2200,62.05,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
20250417,091222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3675,-45,5,-1.21,6829618914,1828519,72.08,3810,3960,3520,4835,2605,3720,3735.06,2.46,0,-92336,4203,3961,3478,3236,2753,4082,3357,11,1115,100,2600,5,1,11074700,407,-11.48,1.75,12,16.51,-320.00,2103.00,6880,20241219,-46.58,2200,20250410,67.05,4280,-14.14,20250220,2200,67.05,20250410,6880,-46.58,20241219,2200,67.05,20250410,0.32,Y,398120,100,11 억,,271998,N,N,6508,N,00,N
20250416,161202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3720,855,1,29.84,8837642067,2536095,1305.11,3005,3720,2995,3720,2010,2865,3484.73,2.75,0,4665,3005,2935,2885,2815,2765,2910,2790,11,855,100,2000,5,1,11074700,412,-11.62,1.77,12,22.90,-320.00,2103.00,6880,20241219,-45.93,2200,20250410,69.09,4280,-13.08,20250220,2200,69.09,20250410,6880,-45.93,20241219,2200,69.09,20250410,0.28,Y,398120,100,11 억,,305106,N,N,6508,N,00,N
20250416,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3720,855,1,29.84,8818498947,2530949,1302.46,3005,3720,2995,3720,2010,2865,3484.27,2.75,0,7204,3005,2935,2885,2815,2765,2910,2790,11,855,100,2000,5,1,11074700,412,-11.62,1.77,12,22.85,-320.00,2103.00,6880,20241219,-45.93,2200,20250410,69.09,4280,-13.08,20250220,2200,69.09,20250410,6880,-45.93,20241219,2200,69.09,20250410,0.28,Y,398120,100,11 억,,305106,N,N,0,N,00,N
20250416,141214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3720,855,1,29.84,8809087347,2528419,1301.16,3005,3720,2995,3720,2010,2865,3484.03,2.75,0,7204,3005,2935,2885,2815,2765,2910,2790,11,855,100,2000,5,1,11074700,412,-11.62,1.77,12,22.83,-320.00,2103.00,6880,20241219,-45.93,2200,20250410,69.09,4280,-13.08,20250220,2200,69.09,20250410,6880,-45.93,20241219,2200,69.09,20250410,0.28,Y,398120,100,11 억,,305106,N,N,0,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 161205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3720 0 3 0.00 25441640316 6797747 267.96 3810 3975 3520 4835 2605 3720 3742.70 2.46 0 -117016 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 412 -11.62 1.77 12 61.38 -320.00 2103.00 6880 20241219 -45.93 2200 20250410 69.09 4280 -13.08 20250220 2200 69.09 20250410 6880 -45.93 20241219 2200 69.09 20250410 0.32 Y 398120 100 11 억 271998 N N 8965 N 00 N
3 20250417 151218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3735 15 2 0.40 24899711628 6652035 262.21 3810 3975 3520 4835 2605 3720 3743.17 2.46 0 -121386 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 414 -11.67 1.78 12 60.07 -320.00 2103.00 6880 20241219 -45.71 2200 20250410 69.77 4280 -12.73 20250220 2200 69.77 20250410 6880 -45.71 20241219 2200 69.77 20250410 0.32 Y 398120 100 11 억 271998 N N 6508 N 00 N
4 20250417 141220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3675 -45 5 -1.21 23688087059 6325663 249.35 3810 3975 3520 4835 2605 3720 3744.76 2.46 0 -133477 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 407 -11.48 1.75 12 57.12 -320.00 2103.00 6880 20241219 -46.58 2200 20250410 67.05 4280 -14.14 20250220 2200 67.05 20250410 6880 -46.58 20241219 2200 67.05 20250410 0.32 Y 398120 100 11 억 271998 N N 6508 N 00 N
5 20250417 131218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3615 -105 5 -2.82 15730920230 4219233 166.32 3810 3960 3520 4835 2605 3720 3728.38 2.46 0 -140489 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 400 -11.30 1.72 12 38.10 -320.00 2103.00 6880 20241219 -47.46 2200 20250410 64.32 4280 -15.54 20250220 2200 64.32 20250410 6880 -47.46 20241219 2200 64.32 20250410 0.32 Y 398120 100 11 억 271998 N N 6508 N 00 N
6 20250417 121217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3575 -145 5 -3.90 15208719341 4075619 160.66 3810 3960 3520 4835 2605 3720 3731.63 2.46 0 -134192 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 396 -11.17 1.70 12 36.80 -320.00 2103.00 6880 20241219 -48.04 2200 20250410 62.50 4280 -16.47 20250220 2200 62.50 20250410 6880 -48.04 20241219 2200 62.50 20250410 0.32 Y 398120 100 11 억 271998 N N 6508 N 00 N
7 20250417 111215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3600 -120 5 -3.23 14923809556 3996187 157.52 3810 3960 3520 4835 2605 3720 3734.51 2.46 0 -133753 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 399 -11.25 1.71 12 36.08 -320.00 2103.00 6880 20241219 -47.67 2200 20250410 63.64 4280 -15.89 20250220 2200 63.64 20250410 6880 -47.67 20241219 2200 63.64 20250410 0.32 Y 398120 100 11 억 271998 N N 6508 N 00 N
8 20250417 101217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3565 -155 5 -4.17 14313853591 3827454 150.87 3810 3960 3520 4835 2605 3720 3739.79 2.46 0 -157513 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 395 -11.14 1.70 12 34.56 -320.00 2103.00 6880 20241219 -48.18 2200 20250410 62.05 4280 -16.71 20250220 2200 62.05 20250410 6880 -48.18 20241219 2200 62.05 20250410 0.32 Y 398120 100 11 억 271998 N N 6508 N 00 N
9 20250417 091222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3675 -45 5 -1.21 6829618914 1828519 72.08 3810 3960 3520 4835 2605 3720 3735.06 2.46 0 -92336 4203 3961 3478 3236 2753 4082 3357 11 1115 100 2600 5 1 11074700 407 -11.48 1.75 12 16.51 -320.00 2103.00 6880 20241219 -46.58 2200 20250410 67.05 4280 -14.14 20250220 2200 67.05 20250410 6880 -46.58 20241219 2200 67.05 20250410 0.32 Y 398120 100 11 억 271998 N N 6508 N 00 N
10 20250416 161202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3720 855 1 29.84 8837642067 2536095 1305.11 3005 3720 2995 3720 2010 2865 3484.73 2.75 0 4665 3005 2935 2885 2815 2765 2910 2790 11 855 100 2000 5 1 11074700 412 -11.62 1.77 12 22.90 -320.00 2103.00 6880 20241219 -45.93 2200 20250410 69.09 4280 -13.08 20250220 2200 69.09 20250410 6880 -45.93 20241219 2200 69.09 20250410 0.28 Y 398120 100 11 억 305106 N N 6508 N 00 N
11 20250416 151216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3720 855 1 29.84 8818498947 2530949 1302.46 3005 3720 2995 3720 2010 2865 3484.27 2.75 0 7204 3005 2935 2885 2815 2765 2910 2790 11 855 100 2000 5 1 11074700 412 -11.62 1.77 12 22.85 -320.00 2103.00 6880 20241219 -45.93 2200 20250410 69.09 4280 -13.08 20250220 2200 69.09 20250410 6880 -45.93 20241219 2200 69.09 20250410 0.28 Y 398120 100 11 억 305106 N N 0 N 00 N
12 20250416 141214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3720 855 1 29.84 8809087347 2528419 1301.16 3005 3720 2995 3720 2010 2865 3484.03 2.75 0 7204 3005 2935 2885 2815 2765 2910 2790 11 855 100 2000 5 1 11074700 412 -11.62 1.77 12 22.83 -320.00 2103.00 6880 20241219 -45.93 2200 20250410 69.09 4280 -13.08 20250220 2200 69.09 20250410 6880 -45.93 20241219 2200 69.09 20250410 0.28 Y 398120 100 11 억 305106 N N 0 N 00 N