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
100120/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
20250414,160720,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24450,600,2,2.52,332129200,13722,96.41,23650,24450,23650,31000,16700,23850,24204.09,34.09,0,-58,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2384,11.48,0.93,12,0.14,2129.00,26272.00,29900,20240617,-18.23,19680,20241210,24.24,24950,-2.00,20250325,20200,21.04,20250110,29900,-18.23,20240617,19680,24.24,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,641,N,00,N
20250414,150726,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,300,2,1.26,324116900,13393,94.10,23650,24400,23650,31000,16700,23850,24200.47,34.09,0,-173,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2355,11.34,0.92,12,0.14,2129.00,26272.00,29900,20240617,-19.23,19680,20241210,22.71,24950,-3.21,20250325,20200,19.55,20250110,29900,-19.23,20240617,19680,22.71,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,369,N,00,N
20250414,140724,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24250,400,2,1.68,274791250,11366,79.86,23650,24400,23650,31000,16700,23850,24176.60,34.09,0,719,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2364,11.39,0.92,12,0.12,2129.00,26272.00,29900,20240617,-18.90,19680,20241210,23.22,24950,-2.81,20250325,20200,20.05,20250110,29900,-18.90,20240617,19680,23.22,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,369,N,00,N
20250414,130723,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24350,500,2,2.10,229324900,9500,66.75,23650,24400,23650,31000,16700,23850,24139.46,34.09,0,1464,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2374,11.44,0.93,12,0.10,2129.00,26272.00,29900,20240617,-18.56,19680,20241210,23.73,24950,-2.40,20250325,20200,20.54,20250110,29900,-18.56,20240617,19680,23.73,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,369,N,00,N
20250414,120726,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24300,450,2,1.89,174815950,7260,51.01,23650,24400,23650,31000,16700,23850,24079.33,34.09,0,1779,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2369,11.41,0.92,12,0.07,2129.00,26272.00,29900,20240617,-18.73,19680,20241210,23.48,24950,-2.61,20250325,20200,20.30,20250110,29900,-18.73,20240617,19680,23.48,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,369,N,00,N
20250414,110721,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24150,300,2,1.26,104096900,4346,30.53,23650,24200,23650,31000,16700,23850,23952.35,34.09,0,1791,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2355,11.34,0.92,12,0.04,2129.00,26272.00,29900,20240617,-19.23,19680,20241210,22.71,24950,-3.21,20250325,20200,19.55,20250110,29900,-19.23,20240617,19680,22.71,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,369,N,00,N
20250414,100724,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23950,100,2,0.42,60298950,2528,17.76,23650,23950,23650,31000,16700,23850,23852.43,34.09,0,1657,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2335,11.25,0.91,12,0.03,2129.00,26272.00,29900,20240617,-19.90,19680,20241210,21.70,24950,-4.01,20250325,20200,18.56,20250110,29900,-19.90,20240617,19680,21.70,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,369,N,00,N
20250414,090724,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,-200,5,-0.84,1371700,58,0.41,23650,23650,23650,31000,16700,23850,23650.00,34.09,0,54,24550,24200,23650,23300,22750,24375,23475,50,7150,500,16690,50,1,9750000,2306,11.11,0.90,12,0.00,2129.00,26272.00,29900,20240617,-20.90,19680,20241210,20.17,24950,-5.21,20250325,20200,17.08,20250110,29900,-20.90,20240617,19680,20.17,20241210,0.44,Y,100120,500,50 억,,3324227,N,N,369,N,00,N
20250411,160716,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23850,450,2,1.92,336114825,14202,60.69,23350,24000,23100,30400,16400,23400,23666.72,34.11,0,-1858,24300,23850,23150,22700,22000,24075,22925,50,7000,500,16380,50,1,9750000,2325,11.20,0.91,12,0.15,2129.00,26272.00,29900,20240617,-20.23,19680,20241210,21.19,24950,-4.41,20250325,20200,18.07,20250110,29900,-20.23,20240617,19680,21.19,20241210,0.45,Y,100120,500,50 억,,3326020,N,N,369,N,00,N
20250411,150722,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23800,400,2,1.71,326778000,13809,59.01,23350,24000,23100,30400,16400,23400,23664.13,34.11,0,-1993,24300,23850,23150,22700,22000,24075,22925,50,7000,500,16380,50,1,9750000,2321,11.18,0.91,12,0.14,2129.00,26272.00,29900,20240617,-20.40,19680,20241210,20.93,24950,-4.61,20250325,20200,17.82,20250110,29900,-20.40,20240617,19680,20.93,20241210,0.45,Y,100120,500,50 억,,3326020,N,N,54,N,00,N
20250411,140721,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23850,450,2,1.92,263663925,11168,47.72,23350,23850,23100,30400,16400,23400,23608.88,34.11,0,-1882,24300,23850,23150,22700,22000,24075,22925,50,7000,500,16380,50,1,9750000,2325,11.20,0.91,12,0.11,2129.00,26272.00,29900,20240617,-20.23,19680,20241210,21.19,24950,-4.41,20250325,20200,18.07,20250110,29900,-20.23,20240617,19680,21.19,20241210,0.45,Y,100120,500,50 억,,3326020,N,N,54,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 160720 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24450 600 2 2.52 332129200 13722 96.41 23650 24450 23650 31000 16700 23850 24204.09 34.09 0 -58 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2384 11.48 0.93 12 0.14 2129.00 26272.00 29900 20240617 -18.23 19680 20241210 24.24 24950 -2.00 20250325 20200 21.04 20250110 29900 -18.23 20240617 19680 24.24 20241210 0.44 Y 100120 500 50 억 3324227 N N 641 N 00 N
3 20250414 150726 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24150 300 2 1.26 324116900 13393 94.10 23650 24400 23650 31000 16700 23850 24200.47 34.09 0 -173 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2355 11.34 0.92 12 0.14 2129.00 26272.00 29900 20240617 -19.23 19680 20241210 22.71 24950 -3.21 20250325 20200 19.55 20250110 29900 -19.23 20240617 19680 22.71 20241210 0.44 Y 100120 500 50 억 3324227 N N 369 N 00 N
4 20250414 140724 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24250 400 2 1.68 274791250 11366 79.86 23650 24400 23650 31000 16700 23850 24176.60 34.09 0 719 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2364 11.39 0.92 12 0.12 2129.00 26272.00 29900 20240617 -18.90 19680 20241210 23.22 24950 -2.81 20250325 20200 20.05 20250110 29900 -18.90 20240617 19680 23.22 20241210 0.44 Y 100120 500 50 억 3324227 N N 369 N 00 N
5 20250414 130723 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24350 500 2 2.10 229324900 9500 66.75 23650 24400 23650 31000 16700 23850 24139.46 34.09 0 1464 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2374 11.44 0.93 12 0.10 2129.00 26272.00 29900 20240617 -18.56 19680 20241210 23.73 24950 -2.40 20250325 20200 20.54 20250110 29900 -18.56 20240617 19680 23.73 20241210 0.44 Y 100120 500 50 억 3324227 N N 369 N 00 N
6 20250414 120726 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24300 450 2 1.89 174815950 7260 51.01 23650 24400 23650 31000 16700 23850 24079.33 34.09 0 1779 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2369 11.41 0.92 12 0.07 2129.00 26272.00 29900 20240617 -18.73 19680 20241210 23.48 24950 -2.61 20250325 20200 20.30 20250110 29900 -18.73 20240617 19680 23.48 20241210 0.44 Y 100120 500 50 억 3324227 N N 369 N 00 N
7 20250414 110721 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24150 300 2 1.26 104096900 4346 30.53 23650 24200 23650 31000 16700 23850 23952.35 34.09 0 1791 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2355 11.34 0.92 12 0.04 2129.00 26272.00 29900 20240617 -19.23 19680 20241210 22.71 24950 -3.21 20250325 20200 19.55 20250110 29900 -19.23 20240617 19680 22.71 20241210 0.44 Y 100120 500 50 억 3324227 N N 369 N 00 N
8 20250414 100724 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23950 100 2 0.42 60298950 2528 17.76 23650 23950 23650 31000 16700 23850 23852.43 34.09 0 1657 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2335 11.25 0.91 12 0.03 2129.00 26272.00 29900 20240617 -19.90 19680 20241210 21.70 24950 -4.01 20250325 20200 18.56 20250110 29900 -19.90 20240617 19680 21.70 20241210 0.44 Y 100120 500 50 억 3324227 N N 369 N 00 N
9 20250414 090724 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23650 -200 5 -0.84 1371700 58 0.41 23650 23650 23650 31000 16700 23850 23650.00 34.09 0 54 24550 24200 23650 23300 22750 24375 23475 50 7150 500 16690 50 1 9750000 2306 11.11 0.90 12 0.00 2129.00 26272.00 29900 20240617 -20.90 19680 20241210 20.17 24950 -5.21 20250325 20200 17.08 20250110 29900 -20.90 20240617 19680 20.17 20241210 0.44 Y 100120 500 50 억 3324227 N N 369 N 00 N
10 20250411 160716 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23850 450 2 1.92 336114825 14202 60.69 23350 24000 23100 30400 16400 23400 23666.72 34.11 0 -1858 24300 23850 23150 22700 22000 24075 22925 50 7000 500 16380 50 1 9750000 2325 11.20 0.91 12 0.15 2129.00 26272.00 29900 20240617 -20.23 19680 20241210 21.19 24950 -4.41 20250325 20200 18.07 20250110 29900 -20.23 20240617 19680 21.19 20241210 0.45 Y 100120 500 50 억 3326020 N N 369 N 00 N
11 20250411 150722 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23800 400 2 1.71 326778000 13809 59.01 23350 24000 23100 30400 16400 23400 23664.13 34.11 0 -1993 24300 23850 23150 22700 22000 24075 22925 50 7000 500 16380 50 1 9750000 2321 11.18 0.91 12 0.14 2129.00 26272.00 29900 20240617 -20.40 19680 20241210 20.93 24950 -4.61 20250325 20200 17.82 20250110 29900 -20.40 20240617 19680 20.93 20241210 0.45 Y 100120 500 50 억 3326020 N N 54 N 00 N
12 20250411 140721 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23850 450 2 1.92 263663925 11168 47.72 23350 23850 23100 30400 16400 23400 23608.88 34.11 0 -1882 24300 23850 23150 22700 22000 24075 22925 50 7000 500 16380 50 1 9750000 2325 11.20 0.91 12 0.11 2129.00 26272.00 29900 20240617 -20.23 19680 20241210 21.19 24950 -4.41 20250325 20200 18.07 20250110 29900 -20.23 20240617 19680 21.19 20241210 0.45 Y 100120 500 50 억 3326020 N N 54 N 00 N