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
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
20250411,161113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2155,10,2,0.47,218191315,103247,121.09,2145,2180,2000,2785,1505,2145,2113.29,1.72,0,11478,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,711,29.93,1.71,12,0.31,72.00,1258.00,3320,20240520,-35.09,1760,20241209,22.44,2420,-10.95,20250306,1907,13.00,20250102,3320,-35.09,20240520,1760,22.44,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,151123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,0,3,0.00,217036245,102711,120.46,2145,2180,2000,2785,1505,2145,2113.08,1.72,0,11283,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,708,29.79,1.71,12,0.31,72.00,1258.00,3320,20240520,-35.39,1760,20241209,21.88,2420,-11.36,20250306,1907,12.48,20250102,3320,-35.39,20240520,1760,21.88,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,141121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,15,2,0.70,215644690,102066,119.70,2145,2180,2000,2785,1505,2145,2112.80,1.72,0,10832,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,713,30.00,1.72,12,0.31,72.00,1258.00,3320,20240520,-34.94,1760,20241209,22.73,2420,-10.74,20250306,1907,13.27,20250102,3320,-34.94,20240520,1760,22.73,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,131123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,15,2,0.70,199562615,94591,110.94,2145,2180,2000,2785,1505,2145,2109.74,1.72,0,6047,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,713,30.00,1.72,12,0.29,72.00,1258.00,3320,20240520,-34.94,1760,20241209,22.73,2420,-10.74,20250306,1907,13.27,20250102,3320,-34.94,20240520,1760,22.73,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,121124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2135,-10,5,-0.47,161103910,76793,90.06,2145,2155,2000,2785,1505,2145,2097.90,1.72,0,6907,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,705,29.65,1.70,12,0.23,72.00,1258.00,3320,20240520,-35.69,1760,20241209,21.31,2420,-11.78,20250306,1907,11.96,20250102,3320,-35.69,20240520,1760,21.31,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,111123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2140,-5,5,-0.23,66552225,31970,37.49,2145,2155,2000,2785,1505,2145,2081.71,1.72,0,6614,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,706,29.72,1.70,12,0.10,72.00,1258.00,3320,20240520,-35.54,1760,20241209,21.59,2420,-11.57,20250306,1907,12.22,20250102,3320,-35.54,20240520,1760,21.59,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,101126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2105,-40,5,-1.86,51414805,24864,29.16,2145,2150,2000,2785,1505,2145,2067.84,1.72,0,8014,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,695,29.24,1.67,12,0.08,72.00,1258.00,3320,20240520,-36.60,1760,20241209,19.60,2420,-13.02,20250306,1907,10.38,20250102,3320,-36.60,20240520,1760,19.60,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,091129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2125,-20,5,-0.93,1176050,553,0.65,2145,2150,2105,2785,1505,2145,2126.67,1.72,0,234,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,701,29.51,1.69,12,0.00,72.00,1258.00,3320,20240520,-35.99,1760,20241209,20.74,2420,-12.19,20250306,1907,11.43,20250102,3320,-35.99,20240520,1760,20.74,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250410,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,65,2,3.12,183209870,85215,67.86,2080,2255,2080,2700,1460,2080,2149.98,1.63,0,-4552,2204,2141,2062,1999,1920,2102,1960,169,620,500,1450,5,1,33004976,708,29.79,1.71,12,0.26,72.00,1258.00,3320,20240520,-35.39,1760,20241209,21.88,2420,-11.36,20250306,1907,12.48,20250102,3320,-35.39,20240520,1760,21.88,20241209,1.16,Y,347000,500,168 억,,537332,N,N,232,N,00,N
20250410,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,70,2,3.37,178675455,83100,66.17,2080,2255,2080,2700,1460,2080,2150.13,1.63,0,-3107,2204,2141,2062,1999,1920,2102,1960,169,620,500,1450,5,1,33004976,710,29.86,1.71,12,0.25,72.00,1258.00,3320,20240520,-35.24,1760,20241209,22.16,2420,-11.16,20250306,1907,12.74,20250102,3320,-35.24,20240520,1760,22.16,20241209,1.16,Y,347000,500,168 억,,537332,N,N,0,N,00,N
20250410,141118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2155,75,2,3.61,178062255,82815,65.95,2080,2255,2080,2700,1460,2080,2150.12,1.63,0,-3194,2204,2141,2062,1999,1920,2102,1960,169,620,500,1450,5,1,33004976,711,29.93,1.71,12,0.25,72.00,1258.00,3320,20240520,-35.09,1760,20241209,22.44,2420,-10.95,20250306,1907,13.00,20250102,3320,-35.09,20240520,1760,22.44,20241209,1.16,Y,347000,500,168 억,,537332,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 20250411 161113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2155 10 2 0.47 218191315 103247 121.09 2145 2180 2000 2785 1505 2145 2113.29 1.72 0 11478 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 711 29.93 1.71 12 0.31 72.00 1258.00 3320 20240520 -35.09 1760 20241209 22.44 2420 -10.95 20250306 1907 13.00 20250102 3320 -35.09 20240520 1760 22.44 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
3 20250411 151123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2145 0 3 0.00 217036245 102711 120.46 2145 2180 2000 2785 1505 2145 2113.08 1.72 0 11283 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 708 29.79 1.71 12 0.31 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 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
4 20250411 141121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2160 15 2 0.70 215644690 102066 119.70 2145 2180 2000 2785 1505 2145 2112.80 1.72 0 10832 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 713 30.00 1.72 12 0.31 72.00 1258.00 3320 20240520 -34.94 1760 20241209 22.73 2420 -10.74 20250306 1907 13.27 20250102 3320 -34.94 20240520 1760 22.73 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
5 20250411 131123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2160 15 2 0.70 199562615 94591 110.94 2145 2180 2000 2785 1505 2145 2109.74 1.72 0 6047 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 713 30.00 1.72 12 0.29 72.00 1258.00 3320 20240520 -34.94 1760 20241209 22.73 2420 -10.74 20250306 1907 13.27 20250102 3320 -34.94 20240520 1760 22.73 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
6 20250411 121124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2135 -10 5 -0.47 161103910 76793 90.06 2145 2155 2000 2785 1505 2145 2097.90 1.72 0 6907 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 705 29.65 1.70 12 0.23 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 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
7 20250411 111123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2140 -5 5 -0.23 66552225 31970 37.49 2145 2155 2000 2785 1505 2145 2081.71 1.72 0 6614 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 706 29.72 1.70 12 0.10 72.00 1258.00 3320 20240520 -35.54 1760 20241209 21.59 2420 -11.57 20250306 1907 12.22 20250102 3320 -35.54 20240520 1760 21.59 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
8 20250411 101126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2105 -40 5 -1.86 51414805 24864 29.16 2145 2150 2000 2785 1505 2145 2067.84 1.72 0 8014 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 695 29.24 1.67 12 0.08 72.00 1258.00 3320 20240520 -36.60 1760 20241209 19.60 2420 -13.02 20250306 1907 10.38 20250102 3320 -36.60 20240520 1760 19.60 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
9 20250411 091129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2125 -20 5 -0.93 1176050 553 0.65 2145 2150 2105 2785 1505 2145 2126.67 1.72 0 234 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 701 29.51 1.69 12 0.00 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 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
10 20250410 161116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2145 65 2 3.12 183209870 85215 67.86 2080 2255 2080 2700 1460 2080 2149.98 1.63 0 -4552 2204 2141 2062 1999 1920 2102 1960 169 620 500 1450 5 1 33004976 708 29.79 1.71 12 0.26 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 1.16 Y 347000 500 168 억 537332 N N 232 N 00 N
11 20250410 151122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2150 70 2 3.37 178675455 83100 66.17 2080 2255 2080 2700 1460 2080 2150.13 1.63 0 -3107 2204 2141 2062 1999 1920 2102 1960 169 620 500 1450 5 1 33004976 710 29.86 1.71 12 0.25 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 1.16 Y 347000 500 168 억 537332 N N 0 N 00 N
12 20250410 141118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2155 75 2 3.61 178062255 82815 65.95 2080 2255 2080 2700 1460 2080 2150.12 1.63 0 -3194 2204 2141 2062 1999 1920 2102 1960 169 620 500 1450 5 1 33004976 711 29.93 1.71 12 0.25 72.00 1258.00 3320 20240520 -35.09 1760 20241209 22.44 2420 -10.95 20250306 1907 13.00 20250102 3320 -35.09 20240520 1760 22.44 20241209 1.16 Y 347000 500 168 억 537332 N N 0 N 00 N