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
238120/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
20250417,160952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,-60,5,-1.88,214675016,68057,101.24,3165,3190,3125,4150,2240,3195,3154.10,1.75,0,3005,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,451,10.92,1.27,12,0.47,287.00,2469.00,4600,20240509,-31.85,2575,20241209,21.75,3370,-6.97,20250123,2870,9.23,20250328,4600,-31.85,20240509,2575,21.75,20241209,1.57,Y,238120,500,71 억,,251324,N,N,745,N,00,N
20250417,151002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,-65,5,-2.03,207667301,65822,97.91,3165,3190,3125,4150,2240,3195,3154.74,1.75,0,3616,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,450,10.91,1.27,12,0.46,287.00,2469.00,4600,20240509,-31.96,2575,20241209,21.55,3370,-7.12,20250123,2870,9.06,20250328,4600,-31.96,20240509,2575,21.55,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250417,141004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-45,5,-1.41,163644606,51785,77.03,3165,3190,3125,4150,2240,3195,3159.81,1.75,0,2688,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,453,10.98,1.28,12,0.36,287.00,2469.00,4600,20240509,-31.52,2575,20241209,22.33,3370,-6.53,20250123,2870,9.76,20250328,4600,-31.52,20240509,2575,22.33,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250417,131002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-45,5,-1.41,155920736,49333,73.39,3165,3190,3125,4150,2240,3195,3160.30,1.75,0,2426,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,453,10.98,1.28,12,0.34,287.00,2469.00,4600,20240509,-31.52,2575,20241209,22.33,3370,-6.53,20250123,2870,9.76,20250328,4600,-31.52,20240509,2575,22.33,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250417,121001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-45,5,-1.41,147469096,46648,69.39,3165,3190,3125,4150,2240,3195,3161.03,1.75,0,2191,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,453,10.98,1.28,12,0.32,287.00,2469.00,4600,20240509,-31.52,2575,20241209,22.33,3370,-6.53,20250123,2870,9.76,20250328,4600,-31.52,20240509,2575,22.33,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250417,110959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3145,-50,5,-1.56,135235311,42761,63.61,3165,3190,3125,4150,2240,3195,3162.28,1.75,0,2840,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,452,10.96,1.27,12,0.30,287.00,2469.00,4600,20240509,-31.63,2575,20241209,22.14,3370,-6.68,20250123,2870,9.58,20250328,4600,-31.63,20240509,2575,22.14,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250417,101001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,-25,5,-0.78,87646641,27705,41.21,3165,3190,3125,4150,2240,3195,3163.11,1.75,0,1622,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,456,11.05,1.28,12,0.19,287.00,2469.00,4600,20240509,-31.09,2575,20241209,23.11,3370,-5.93,20250123,2870,10.45,20250328,4600,-31.09,20240509,2575,23.11,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250417,091005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,-30,5,-0.94,10186180,3225,4.80,3165,3170,3125,4150,2240,3195,3153.34,1.75,0,14,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,455,11.03,1.28,12,0.02,287.00,2469.00,4600,20240509,-31.20,2575,20241209,22.91,3370,-6.08,20250123,2870,10.28,20250328,4600,-31.20,20240509,2575,22.91,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250416,160949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,160,2,5.27,205593065,66451,239.07,3035,3195,3030,3945,2125,3035,3091.02,1.70,0,2370,3081,3057,3021,2997,2961,3070,3010,72,910,500,2120,5,1,14378896,459,11.13,1.29,12,0.46,287.00,2469.00,4600,20240509,-30.54,2575,20241209,24.08,3370,-5.19,20250123,2870,11.32,20250328,4600,-30.54,20240509,2575,24.08,20241209,1.54,Y,238120,500,71 억,,244570,N,N,1050,N,00,N
20250416,151000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,80,2,2.64,167238215,54355,195.55,3035,3125,3030,3945,2125,3035,3076.78,1.70,0,1900,3081,3057,3021,2997,2961,3070,3010,72,910,500,2120,5,1,14378896,448,10.85,1.26,12,0.38,287.00,2469.00,4600,20240509,-32.28,2575,20241209,20.97,3370,-7.57,20250123,2870,8.54,20250328,4600,-32.28,20240509,2575,20.97,20241209,1.54,Y,238120,500,71 억,,244570,N,N,464,N,00,N
20250416,141000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,55,2,1.81,153511460,49920,179.59,3035,3125,3030,3945,2125,3035,3075.15,1.70,0,2007,3081,3057,3021,2997,2961,3070,3010,72,910,500,2120,5,1,14378896,444,10.77,1.25,12,0.35,287.00,2469.00,4600,20240509,-32.83,2575,20241209,20.00,3370,-8.31,20250123,2870,7.67,20250328,4600,-32.83,20240509,2575,20.00,20241209,1.54,Y,238120,500,71 억,,244570,N,N,464,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 160952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3135 -60 5 -1.88 214675016 68057 101.24 3165 3190 3125 4150 2240 3195 3154.10 1.75 0 3005 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 451 10.92 1.27 12 0.47 287.00 2469.00 4600 20240509 -31.85 2575 20241209 21.75 3370 -6.97 20250123 2870 9.23 20250328 4600 -31.85 20240509 2575 21.75 20241209 1.57 Y 238120 500 71 억 251324 N N 745 N 00 N
3 20250417 151002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3130 -65 5 -2.03 207667301 65822 97.91 3165 3190 3125 4150 2240 3195 3154.74 1.75 0 3616 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 450 10.91 1.27 12 0.46 287.00 2469.00 4600 20240509 -31.96 2575 20241209 21.55 3370 -7.12 20250123 2870 9.06 20250328 4600 -31.96 20240509 2575 21.55 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
4 20250417 141004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 -45 5 -1.41 163644606 51785 77.03 3165 3190 3125 4150 2240 3195 3159.81 1.75 0 2688 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 453 10.98 1.28 12 0.36 287.00 2469.00 4600 20240509 -31.52 2575 20241209 22.33 3370 -6.53 20250123 2870 9.76 20250328 4600 -31.52 20240509 2575 22.33 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
5 20250417 131002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 -45 5 -1.41 155920736 49333 73.39 3165 3190 3125 4150 2240 3195 3160.30 1.75 0 2426 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 453 10.98 1.28 12 0.34 287.00 2469.00 4600 20240509 -31.52 2575 20241209 22.33 3370 -6.53 20250123 2870 9.76 20250328 4600 -31.52 20240509 2575 22.33 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
6 20250417 121001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 -45 5 -1.41 147469096 46648 69.39 3165 3190 3125 4150 2240 3195 3161.03 1.75 0 2191 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 453 10.98 1.28 12 0.32 287.00 2469.00 4600 20240509 -31.52 2575 20241209 22.33 3370 -6.53 20250123 2870 9.76 20250328 4600 -31.52 20240509 2575 22.33 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
7 20250417 110959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3145 -50 5 -1.56 135235311 42761 63.61 3165 3190 3125 4150 2240 3195 3162.28 1.75 0 2840 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 452 10.96 1.27 12 0.30 287.00 2469.00 4600 20240509 -31.63 2575 20241209 22.14 3370 -6.68 20250123 2870 9.58 20250328 4600 -31.63 20240509 2575 22.14 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
8 20250417 101001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 -25 5 -0.78 87646641 27705 41.21 3165 3190 3125 4150 2240 3195 3163.11 1.75 0 1622 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 456 11.05 1.28 12 0.19 287.00 2469.00 4600 20240509 -31.09 2575 20241209 23.11 3370 -5.93 20250123 2870 10.45 20250328 4600 -31.09 20240509 2575 23.11 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
9 20250417 091005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3165 -30 5 -0.94 10186180 3225 4.80 3165 3170 3125 4150 2240 3195 3153.34 1.75 0 14 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 455 11.03 1.28 12 0.02 287.00 2469.00 4600 20240509 -31.20 2575 20241209 22.91 3370 -6.08 20250123 2870 10.28 20250328 4600 -31.20 20240509 2575 22.91 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
10 20250416 160949 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3195 160 2 5.27 205593065 66451 239.07 3035 3195 3030 3945 2125 3035 3091.02 1.70 0 2370 3081 3057 3021 2997 2961 3070 3010 72 910 500 2120 5 1 14378896 459 11.13 1.29 12 0.46 287.00 2469.00 4600 20240509 -30.54 2575 20241209 24.08 3370 -5.19 20250123 2870 11.32 20250328 4600 -30.54 20240509 2575 24.08 20241209 1.54 Y 238120 500 71 억 244570 N N 1050 N 00 N
11 20250416 151000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3115 80 2 2.64 167238215 54355 195.55 3035 3125 3030 3945 2125 3035 3076.78 1.70 0 1900 3081 3057 3021 2997 2961 3070 3010 72 910 500 2120 5 1 14378896 448 10.85 1.26 12 0.38 287.00 2469.00 4600 20240509 -32.28 2575 20241209 20.97 3370 -7.57 20250123 2870 8.54 20250328 4600 -32.28 20240509 2575 20.97 20241209 1.54 Y 238120 500 71 억 244570 N N 464 N 00 N
12 20250416 141000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3090 55 2 1.81 153511460 49920 179.59 3035 3125 3030 3945 2125 3035 3075.15 1.70 0 2007 3081 3057 3021 2997 2961 3070 3010 72 910 500 2120 5 1 14378896 444 10.77 1.25 12 0.35 287.00 2469.00 4600 20240509 -32.83 2575 20241209 20.00 3370 -8.31 20250123 2870 7.67 20250328 4600 -32.83 20240509 2575 20.00 20241209 1.54 Y 238120 500 71 억 244570 N N 464 N 00 N