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
347000/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
20250407,161049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2120,-80,5,-3.64,76807105,35889,93.69,2140,2185,2040,2860,1540,2200,2140.13,1.39,0,1850,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,700,29.44,1.69,12,0.11,72.00,1258.00,3320,20240520,-36.14,1760,20241209,20.45,2420,-12.40,20250306,1907,11.17,20250102,3320,-36.14,20240520,1760,20.45,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250407,151055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2125,-75,5,-3.41,70276260,32796,85.62,2140,2185,2040,2860,1540,2200,2142.83,1.39,0,2561,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,701,29.51,1.69,12,0.10,72.00,1258.00,3320,20240520,-35.99,1760,20241209,20.74,2420,-12.19,20250306,1907,11.43,20250102,3320,-35.99,20240520,1760,20.74,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250407,141053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,-70,5,-3.18,67747365,31611,82.52,2140,2185,2040,2860,1540,2200,2143.16,1.39,0,2728,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,703,29.58,1.69,12,0.10,72.00,1258.00,3320,20240520,-35.84,1760,20241209,21.02,2420,-11.98,20250306,1907,11.69,20250102,3320,-35.84,20240520,1760,21.02,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250407,131051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,-55,5,-2.50,63360925,29564,77.18,2140,2185,2040,2860,1540,2200,2143.18,1.39,0,3387,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,708,29.79,1.71,12,0.09,72.00,1258.00,3320,20240520,-35.39,1760,20241209,21.88,2420,-11.36,20250306,1907,12.48,20250102,3320,-35.39,20240520,1760,21.88,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250407,121047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,-30,5,-1.36,53899910,25146,65.65,2140,2185,2040,2860,1540,2200,2143.48,1.39,0,3652,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,716,30.14,1.72,12,0.08,72.00,1258.00,3320,20240520,-34.64,1760,20241209,23.30,2420,-10.33,20250306,1907,13.79,20250102,3320,-34.64,20240520,1760,23.30,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250407,111052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,-30,5,-1.36,48930355,22854,59.66,2140,2185,2040,2860,1540,2200,2141.00,1.39,0,5575,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,716,30.14,1.72,12,0.07,72.00,1258.00,3320,20240520,-34.64,1760,20241209,23.30,2420,-10.33,20250306,1907,13.79,20250102,3320,-34.64,20240520,1760,23.30,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250407,101051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,-50,5,-2.27,44828020,20948,54.69,2140,2185,2040,2860,1540,2200,2139.97,1.39,0,4634,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,710,29.86,1.71,12,0.06,72.00,1258.00,3320,20240520,-35.24,1760,20241209,22.16,2420,-11.16,20250306,1907,12.74,20250102,3320,-35.24,20240520,1760,22.16,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250407,091052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2135,-65,5,-2.95,11403685,5404,14.11,2140,2140,2040,2860,1540,2200,2110.23,1.39,0,-844,2256,2227,2191,2162,2126,2242,2177,169,660,500,1540,5,1,33004976,705,29.65,1.70,12,0.02,72.00,1258.00,3320,20240520,-35.69,1760,20241209,21.31,2420,-11.78,20250306,1907,11.96,20250102,3320,-35.69,20240520,1760,21.31,20241209,1.15,Y,347000,500,168 억,,458120,N,N,274,N,00,N
20250404,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,10,2,0.46,83797861,38305,58.41,2165,2220,2155,2845,1535,2190,2187.65,1.39,0,-65,2380,2285,2180,2085,1980,2332,2132,169,655,500,1530,5,1,33004976,726,30.56,1.75,12,0.12,72.00,1258.00,3320,20240520,-33.73,1760,20241209,25.00,2420,-9.09,20250306,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.15,Y,347000,500,168 억,,458114,N,N,274,N,00,N
20250404,151058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2200,10,2,0.46,79828384,36498,55.66,2165,2220,2155,2845,1535,2190,2187.20,1.39,0,474,2380,2285,2180,2085,1980,2332,2132,169,655,500,1530,5,1,33004976,726,30.56,1.75,12,0.11,72.00,1258.00,3320,20240520,-33.73,1760,20241209,25.00,2420,-9.09,20250306,1907,15.36,20250102,3320,-33.73,20240520,1760,25.00,20241209,1.15,Y,347000,500,168 억,,458114,N,N,1817,N,00,N
20250404,141101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2195,5,2,0.23,75121444,34346,52.38,2165,2220,2155,2845,1535,2190,2187.20,1.39,0,623,2380,2285,2180,2085,1980,2332,2132,169,655,500,1530,5,1,33004976,724,30.49,1.74,12,0.10,72.00,1258.00,3320,20240520,-33.89,1760,20241209,24.72,2420,-9.30,20250306,1907,15.10,20250102,3320,-33.89,20240520,1760,24.72,20241209,1.15,Y,347000,500,168 억,,458114,N,N,1817,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 161049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2120 -80 5 -3.64 76807105 35889 93.69 2140 2185 2040 2860 1540 2200 2140.13 1.39 0 1850 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 700 29.44 1.69 12 0.11 72.00 1258.00 3320 20240520 -36.14 1760 20241209 20.45 2420 -12.40 20250306 1907 11.17 20250102 3320 -36.14 20240520 1760 20.45 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
3 20250407 151055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2125 -75 5 -3.41 70276260 32796 85.62 2140 2185 2040 2860 1540 2200 2142.83 1.39 0 2561 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 701 29.51 1.69 12 0.10 72.00 1258.00 3320 20240520 -35.99 1760 20241209 20.74 2420 -12.19 20250306 1907 11.43 20250102 3320 -35.99 20240520 1760 20.74 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
4 20250407 141053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2130 -70 5 -3.18 67747365 31611 82.52 2140 2185 2040 2860 1540 2200 2143.16 1.39 0 2728 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 703 29.58 1.69 12 0.10 72.00 1258.00 3320 20240520 -35.84 1760 20241209 21.02 2420 -11.98 20250306 1907 11.69 20250102 3320 -35.84 20240520 1760 21.02 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
5 20250407 131051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2145 -55 5 -2.50 63360925 29564 77.18 2140 2185 2040 2860 1540 2200 2143.18 1.39 0 3387 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 708 29.79 1.71 12 0.09 72.00 1258.00 3320 20240520 -35.39 1760 20241209 21.88 2420 -11.36 20250306 1907 12.48 20250102 3320 -35.39 20240520 1760 21.88 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
6 20250407 121047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2170 -30 5 -1.36 53899910 25146 65.65 2140 2185 2040 2860 1540 2200 2143.48 1.39 0 3652 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 716 30.14 1.72 12 0.08 72.00 1258.00 3320 20240520 -34.64 1760 20241209 23.30 2420 -10.33 20250306 1907 13.79 20250102 3320 -34.64 20240520 1760 23.30 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
7 20250407 111052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2170 -30 5 -1.36 48930355 22854 59.66 2140 2185 2040 2860 1540 2200 2141.00 1.39 0 5575 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 716 30.14 1.72 12 0.07 72.00 1258.00 3320 20240520 -34.64 1760 20241209 23.30 2420 -10.33 20250306 1907 13.79 20250102 3320 -34.64 20240520 1760 23.30 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
8 20250407 101051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2150 -50 5 -2.27 44828020 20948 54.69 2140 2185 2040 2860 1540 2200 2139.97 1.39 0 4634 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 710 29.86 1.71 12 0.06 72.00 1258.00 3320 20240520 -35.24 1760 20241209 22.16 2420 -11.16 20250306 1907 12.74 20250102 3320 -35.24 20240520 1760 22.16 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
9 20250407 091052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2135 -65 5 -2.95 11403685 5404 14.11 2140 2140 2040 2860 1540 2200 2110.23 1.39 0 -844 2256 2227 2191 2162 2126 2242 2177 169 660 500 1540 5 1 33004976 705 29.65 1.70 12 0.02 72.00 1258.00 3320 20240520 -35.69 1760 20241209 21.31 2420 -11.78 20250306 1907 11.96 20250102 3320 -35.69 20240520 1760 21.31 20241209 1.15 Y 347000 500 168 억 458120 N N 274 N 00 N
10 20250404 161047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 10 2 0.46 83797861 38305 58.41 2165 2220 2155 2845 1535 2190 2187.65 1.39 0 -65 2380 2285 2180 2085 1980 2332 2132 169 655 500 1530 5 1 33004976 726 30.56 1.75 12 0.12 72.00 1258.00 3320 20240520 -33.73 1760 20241209 25.00 2420 -9.09 20250306 1907 15.36 20250102 3320 -33.73 20240520 1760 25.00 20241209 1.15 Y 347000 500 168 억 458114 N N 274 N 00 N
11 20250404 151058 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2200 10 2 0.46 79828384 36498 55.66 2165 2220 2155 2845 1535 2190 2187.20 1.39 0 474 2380 2285 2180 2085 1980 2332 2132 169 655 500 1530 5 1 33004976 726 30.56 1.75 12 0.11 72.00 1258.00 3320 20240520 -33.73 1760 20241209 25.00 2420 -9.09 20250306 1907 15.36 20250102 3320 -33.73 20240520 1760 25.00 20241209 1.15 Y 347000 500 168 억 458114 N N 1817 N 00 N
12 20250404 141101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2195 5 2 0.23 75121444 34346 52.38 2165 2220 2155 2845 1535 2190 2187.20 1.39 0 623 2380 2285 2180 2085 1980 2332 2132 169 655 500 1530 5 1 33004976 724 30.49 1.74 12 0.10 72.00 1258.00 3320 20240520 -33.89 1760 20241209 24.72 2420 -9.30 20250306 1907 15.10 20250102 3320 -33.89 20240520 1760 24.72 20241209 1.15 Y 347000 500 168 억 458114 N N 1817 N 00 N