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
082210/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
20250414,160631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1385,3,2,0.22,129708970,94198,242.89,1382,1402,1342,1796,968,1382,1376.98,9.99,0,2802,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,460,1.51,0.53,12,0.28,920.00,2600.00,4875,20240402,-71.59,993,20250324,39.48,1831,-24.36,20250221,993,39.48,20250324,4625,-70.05,20240430,993,39.48,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,1496,N,00,N
20250414,150636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1378,-4,5,-0.29,120446478,87544,225.73,1382,1402,1342,1796,968,1382,1375.84,9.99,0,4010,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,457,1.50,0.53,12,0.26,920.00,2600.00,4875,20240402,-71.73,993,20250324,38.77,1831,-24.74,20250221,993,38.77,20250324,4625,-70.21,20240430,993,38.77,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,201,N,00,N
20250414,140635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1362,-20,5,-1.45,113216986,82297,212.20,1382,1402,1342,1796,968,1382,1375.71,9.99,0,3627,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,452,1.48,0.52,12,0.25,920.00,2600.00,4875,20240402,-72.06,993,20250324,37.16,1831,-25.61,20250221,993,37.16,20250324,4625,-70.55,20240430,993,37.16,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,201,N,00,N
20250414,130635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1385,3,2,0.22,85614164,62184,160.34,1382,1402,1342,1796,968,1382,1376.79,9.99,0,3567,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,460,1.51,0.53,12,0.19,920.00,2600.00,4875,20240402,-71.59,993,20250324,39.48,1831,-24.36,20250221,993,39.48,20250324,4625,-70.05,20240430,993,39.48,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,201,N,00,N
20250414,120636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1398,16,2,1.16,36996643,27048,69.74,1382,1402,1342,1796,968,1382,1367.81,9.99,0,-3851,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,464,1.52,0.54,12,0.08,920.00,2600.00,4875,20240402,-71.32,993,20250324,40.79,1831,-23.65,20250221,993,40.79,20250324,4625,-69.77,20240430,993,40.79,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,201,N,00,N
20250414,110633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1364,-18,5,-1.30,28342742,20809,53.66,1382,1385,1342,1796,968,1382,1362.04,9.99,0,-3388,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,453,1.48,0.52,12,0.06,920.00,2600.00,4875,20240402,-72.02,993,20250324,37.36,1831,-25.51,20250221,993,37.36,20250324,4625,-70.51,20240430,993,37.36,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,201,N,00,N
20250414,100635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1357,-25,5,-1.81,22045509,16168,41.69,1382,1385,1342,1796,968,1382,1363.53,9.99,0,-3439,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,450,1.48,0.52,12,0.05,920.00,2600.00,4875,20240402,-72.16,993,20250324,36.66,1831,-25.89,20250221,993,36.66,20250324,4625,-70.66,20240430,993,36.66,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,201,N,00,N
20250414,090636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1368,-14,5,-1.01,5423306,3933,10.14,1382,1385,1368,1796,968,1382,1378.92,9.99,0,-2294,1413,1397,1367,1351,1321,1405,1359,166,414,500,910,1,1,33192374,454,1.49,0.53,12,0.01,920.00,2600.00,4875,20240402,-71.94,993,20250324,37.76,1831,-25.29,20250221,993,37.76,20250324,4625,-70.42,20240430,993,37.76,20250324,0.22,Y,082210,500,165 억,,3314415,N,N,201,N,00,N
20250411,160628,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1382,-7,5,-0.50,52252602,38652,38.38,1370,1383,1337,1805,973,1389,1351.48,9.99,0,-2003,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,459,1.50,0.53,12,0.12,920.00,2600.00,5150,20240401,-73.17,993,20250324,39.17,1831,-24.52,20250221,993,39.17,20250324,4625,-70.12,20240430,993,39.17,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,201,N,01,N
20250411,150633,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1347,-42,5,-3.02,45812873,33904,33.67,1370,1373,1337,1805,973,1389,1351.25,9.99,0,-1608,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,447,1.46,0.52,12,0.10,920.00,2600.00,5150,20240401,-73.84,993,20250324,35.65,1831,-26.43,20250221,993,35.65,20250324,4625,-70.88,20240430,993,35.65,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250411,140632,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1343,-46,5,-3.31,42044970,31107,30.89,1370,1372,1337,1805,973,1389,1351.62,9.99,0,-220,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,446,1.46,0.52,12,0.09,920.00,2600.00,5150,20240401,-73.92,993,20250324,35.25,1831,-26.65,20250221,993,35.25,20250324,4625,-70.96,20240430,993,35.25,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,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 160631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1385 3 2 0.22 129708970 94198 242.89 1382 1402 1342 1796 968 1382 1376.98 9.99 0 2802 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 460 1.51 0.53 12 0.28 920.00 2600.00 4875 20240402 -71.59 993 20250324 39.48 1831 -24.36 20250221 993 39.48 20250324 4625 -70.05 20240430 993 39.48 20250324 0.22 Y 082210 500 165 억 3314415 N N 1496 N 00 N
3 20250414 150636 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1378 -4 5 -0.29 120446478 87544 225.73 1382 1402 1342 1796 968 1382 1375.84 9.99 0 4010 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 457 1.50 0.53 12 0.26 920.00 2600.00 4875 20240402 -71.73 993 20250324 38.77 1831 -24.74 20250221 993 38.77 20250324 4625 -70.21 20240430 993 38.77 20250324 0.22 Y 082210 500 165 억 3314415 N N 201 N 00 N
4 20250414 140635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1362 -20 5 -1.45 113216986 82297 212.20 1382 1402 1342 1796 968 1382 1375.71 9.99 0 3627 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 452 1.48 0.52 12 0.25 920.00 2600.00 4875 20240402 -72.06 993 20250324 37.16 1831 -25.61 20250221 993 37.16 20250324 4625 -70.55 20240430 993 37.16 20250324 0.22 Y 082210 500 165 억 3314415 N N 201 N 00 N
5 20250414 130635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1385 3 2 0.22 85614164 62184 160.34 1382 1402 1342 1796 968 1382 1376.79 9.99 0 3567 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 460 1.51 0.53 12 0.19 920.00 2600.00 4875 20240402 -71.59 993 20250324 39.48 1831 -24.36 20250221 993 39.48 20250324 4625 -70.05 20240430 993 39.48 20250324 0.22 Y 082210 500 165 억 3314415 N N 201 N 00 N
6 20250414 120636 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1398 16 2 1.16 36996643 27048 69.74 1382 1402 1342 1796 968 1382 1367.81 9.99 0 -3851 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 464 1.52 0.54 12 0.08 920.00 2600.00 4875 20240402 -71.32 993 20250324 40.79 1831 -23.65 20250221 993 40.79 20250324 4625 -69.77 20240430 993 40.79 20250324 0.22 Y 082210 500 165 억 3314415 N N 201 N 00 N
7 20250414 110633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1364 -18 5 -1.30 28342742 20809 53.66 1382 1385 1342 1796 968 1382 1362.04 9.99 0 -3388 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 453 1.48 0.52 12 0.06 920.00 2600.00 4875 20240402 -72.02 993 20250324 37.36 1831 -25.51 20250221 993 37.36 20250324 4625 -70.51 20240430 993 37.36 20250324 0.22 Y 082210 500 165 억 3314415 N N 201 N 00 N
8 20250414 100635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1357 -25 5 -1.81 22045509 16168 41.69 1382 1385 1342 1796 968 1382 1363.53 9.99 0 -3439 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 450 1.48 0.52 12 0.05 920.00 2600.00 4875 20240402 -72.16 993 20250324 36.66 1831 -25.89 20250221 993 36.66 20250324 4625 -70.66 20240430 993 36.66 20250324 0.22 Y 082210 500 165 억 3314415 N N 201 N 00 N
9 20250414 090636 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1368 -14 5 -1.01 5423306 3933 10.14 1382 1385 1368 1796 968 1382 1378.92 9.99 0 -2294 1413 1397 1367 1351 1321 1405 1359 166 414 500 910 1 1 33192374 454 1.49 0.53 12 0.01 920.00 2600.00 4875 20240402 -71.94 993 20250324 37.76 1831 -25.29 20250221 993 37.76 20250324 4625 -70.42 20240430 993 37.76 20250324 0.22 Y 082210 500 165 억 3314415 N N 201 N 00 N
10 20250411 160628 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1382 -7 5 -0.50 52252602 38652 38.38 1370 1383 1337 1805 973 1389 1351.48 9.99 0 -2003 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 459 1.50 0.53 12 0.12 920.00 2600.00 5150 20240401 -73.17 993 20250324 39.17 1831 -24.52 20250221 993 39.17 20250324 4625 -70.12 20240430 993 39.17 20250324 0.22 Y 082210 500 165 억 3316394 N N 201 N 01 N
11 20250411 150633 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1347 -42 5 -3.02 45812873 33904 33.67 1370 1373 1337 1805 973 1389 1351.25 9.99 0 -1608 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 447 1.46 0.52 12 0.10 920.00 2600.00 5150 20240401 -73.84 993 20250324 35.65 1831 -26.43 20250221 993 35.65 20250324 4625 -70.88 20240430 993 35.65 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
12 20250411 140632 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1343 -46 5 -3.31 42044970 31107 30.89 1370 1372 1337 1805 973 1389 1351.62 9.99 0 -220 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 446 1.46 0.52 12 0.09 920.00 2600.00 5150 20240401 -73.92 993 20250324 35.25 1831 -26.65 20250221 993 35.25 20250324 4625 -70.96 20240430 993 35.25 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N