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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115480/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
20250414,160746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,595,2,2,0.34,17725416,29942,98.79,596,596,589,770,416,593,591.99,0.21,0,779,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,361,-9.44,0.60,12,0.05,-63.00,993.00,850,20240730,-30.00,551,20250402,7.99,793,-24.97,20250113,551,7.99,20250402,850,-30.00,20240730,551,7.99,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250414,150753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,594,1,2,0.17,16502978,27887,92.01,596,596,589,770,416,593,591.78,0.21,0,779,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,360,-9.43,0.60,12,0.05,-63.00,993.00,850,20240730,-30.12,551,20250402,7.80,793,-25.09,20250113,551,7.80,20250402,850,-30.12,20240730,551,7.80,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250414,140751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,594,1,2,0.17,16223854,27417,90.46,596,596,589,770,416,593,591.74,0.21,0,774,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,360,-9.43,0.60,12,0.05,-63.00,993.00,850,20240730,-30.12,551,20250402,7.80,793,-25.09,20250113,551,7.80,20250402,850,-30.12,20240730,551,7.80,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250414,130749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,0,3,0.00,14768644,24962,82.36,596,596,589,770,416,593,591.65,0.21,0,648,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,360,-9.41,0.60,12,0.04,-63.00,993.00,850,20240730,-30.24,551,20250402,7.62,793,-25.22,20250113,551,7.62,20250402,850,-30.24,20240730,551,7.62,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250414,120752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,0,3,0.00,11569441,19558,64.53,596,596,589,770,416,593,591.55,0.21,0,527,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,360,-9.41,0.60,12,0.03,-63.00,993.00,850,20240730,-30.24,551,20250402,7.62,793,-25.22,20250113,551,7.62,20250402,850,-30.24,20240730,551,7.62,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250414,110748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-2,5,-0.34,6674080,11266,37.17,596,596,589,770,416,593,592.41,0.21,0,-1,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,358,-9.38,0.60,12,0.02,-63.00,993.00,850,20240730,-30.47,551,20250402,7.26,793,-25.47,20250113,551,7.26,20250402,850,-30.47,20240730,551,7.26,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250414,100750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,591,-2,5,-0.34,5089365,8581,28.31,596,596,589,770,416,593,593.10,0.21,0,-74,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,358,-9.38,0.60,12,0.01,-63.00,993.00,850,20240730,-30.47,551,20250402,7.26,793,-25.47,20250113,551,7.26,20250402,850,-30.47,20240730,551,7.26,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250414,090751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,594,1,2,0.17,1273239,2137,7.05,596,596,594,770,416,593,595.81,0.21,0,-4,598,595,591,588,584,597,590,303,177,500,420,1,1,60624558,360,-9.43,0.60,12,0.00,-63.00,993.00,850,20240730,-30.12,551,20250402,7.80,793,-25.09,20250113,551,7.80,20250402,850,-30.12,20240730,551,7.80,20250402,0.87,Y,115480,500,303 억,,128952,N,N,0,N,00,N
20250411,160742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,593,6,2,1.02,17858548,30221,67.24,587,594,587,763,411,587,590.93,0.21,0,2414,613,599,577,563,541,607,571,303,176,500,420,1,1,60624558,360,-9.41,0.60,12,0.05,-63.00,993.00,850,20240730,-30.24,551,20250402,7.62,793,-25.22,20250113,551,7.62,20250402,850,-30.24,20240730,551,7.62,20250402,0.87,Y,115480,500,303 억,,126538,N,N,0,N,00,N
20250411,150749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,3,2,0.51,17048038,28853,64.19,587,594,587,763,411,587,590.86,0.21,0,2592,613,599,577,563,541,607,571,303,176,500,420,1,1,60624558,358,-9.37,0.59,12,0.05,-63.00,993.00,850,20240730,-30.59,551,20250402,7.08,793,-25.60,20250113,551,7.08,20250402,850,-30.59,20240730,551,7.08,20250402,0.87,Y,115480,500,303 억,,126538,N,N,0,N,00,N
20250411,140748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,592,5,2,0.85,11478124,19411,43.19,587,594,587,763,411,587,591.32,0.21,0,2094,613,599,577,563,541,607,571,303,176,500,420,1,1,60624558,359,-9.40,0.60,12,0.03,-63.00,993.00,850,20240730,-30.35,551,20250402,7.44,793,-25.35,20250113,551,7.44,20250402,850,-30.35,20240730,551,7.44,20250402,0.87,Y,115480,500,303 억,,126538,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 20250414 160746 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 595 2 2 0.34 17725416 29942 98.79 596 596 589 770 416 593 591.99 0.21 0 779 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 361 -9.44 0.60 12 0.05 -63.00 993.00 850 20240730 -30.00 551 20250402 7.99 793 -24.97 20250113 551 7.99 20250402 850 -30.00 20240730 551 7.99 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
3 20250414 150753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 594 1 2 0.17 16502978 27887 92.01 596 596 589 770 416 593 591.78 0.21 0 779 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 360 -9.43 0.60 12 0.05 -63.00 993.00 850 20240730 -30.12 551 20250402 7.80 793 -25.09 20250113 551 7.80 20250402 850 -30.12 20240730 551 7.80 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
4 20250414 140751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 594 1 2 0.17 16223854 27417 90.46 596 596 589 770 416 593 591.74 0.21 0 774 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 360 -9.43 0.60 12 0.05 -63.00 993.00 850 20240730 -30.12 551 20250402 7.80 793 -25.09 20250113 551 7.80 20250402 850 -30.12 20240730 551 7.80 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
5 20250414 130749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 593 0 3 0.00 14768644 24962 82.36 596 596 589 770 416 593 591.65 0.21 0 648 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 360 -9.41 0.60 12 0.04 -63.00 993.00 850 20240730 -30.24 551 20250402 7.62 793 -25.22 20250113 551 7.62 20250402 850 -30.24 20240730 551 7.62 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
6 20250414 120752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 593 0 3 0.00 11569441 19558 64.53 596 596 589 770 416 593 591.55 0.21 0 527 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 360 -9.41 0.60 12 0.03 -63.00 993.00 850 20240730 -30.24 551 20250402 7.62 793 -25.22 20250113 551 7.62 20250402 850 -30.24 20240730 551 7.62 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
7 20250414 110748 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 591 -2 5 -0.34 6674080 11266 37.17 596 596 589 770 416 593 592.41 0.21 0 -1 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 358 -9.38 0.60 12 0.02 -63.00 993.00 850 20240730 -30.47 551 20250402 7.26 793 -25.47 20250113 551 7.26 20250402 850 -30.47 20240730 551 7.26 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
8 20250414 100750 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 591 -2 5 -0.34 5089365 8581 28.31 596 596 589 770 416 593 593.10 0.21 0 -74 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 358 -9.38 0.60 12 0.01 -63.00 993.00 850 20240730 -30.47 551 20250402 7.26 793 -25.47 20250113 551 7.26 20250402 850 -30.47 20240730 551 7.26 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
9 20250414 090751 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 594 1 2 0.17 1273239 2137 7.05 596 596 594 770 416 593 595.81 0.21 0 -4 598 595 591 588 584 597 590 303 177 500 420 1 1 60624558 360 -9.43 0.60 12 0.00 -63.00 993.00 850 20240730 -30.12 551 20250402 7.80 793 -25.09 20250113 551 7.80 20250402 850 -30.12 20240730 551 7.80 20250402 0.87 Y 115480 500 303 억 128952 N N 0 N 00 N
10 20250411 160742 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 593 6 2 1.02 17858548 30221 67.24 587 594 587 763 411 587 590.93 0.21 0 2414 613 599 577 563 541 607 571 303 176 500 420 1 1 60624558 360 -9.41 0.60 12 0.05 -63.00 993.00 850 20240730 -30.24 551 20250402 7.62 793 -25.22 20250113 551 7.62 20250402 850 -30.24 20240730 551 7.62 20250402 0.87 Y 115480 500 303 억 126538 N N 0 N 00 N
11 20250411 150749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 590 3 2 0.51 17048038 28853 64.19 587 594 587 763 411 587 590.86 0.21 0 2592 613 599 577 563 541 607 571 303 176 500 420 1 1 60624558 358 -9.37 0.59 12 0.05 -63.00 993.00 850 20240730 -30.59 551 20250402 7.08 793 -25.60 20250113 551 7.08 20250402 850 -30.59 20240730 551 7.08 20250402 0.87 Y 115480 500 303 억 126538 N N 0 N 00 N
12 20250411 140748 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 592 5 2 0.85 11478124 19411 43.19 587 594 587 763 411 587 591.32 0.21 0 2094 613 599 577 563 541 607 571 303 176 500 420 1 1 60624558 359 -9.40 0.60 12 0.03 -63.00 993.00 850 20240730 -30.35 551 20250402 7.44 793 -25.35 20250113 551 7.44 20250402 850 -30.35 20240730 551 7.44 20250402 0.87 Y 115480 500 303 억 126538 N N 0 N 00 N