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
122310/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
20250414,160753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,130,2,2.49,49821450,9467,625.71,5240,5360,5170,6780,3660,5220,5262.64,1.99,0,-355,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,779,-43.15,0.78,12,0.07,-124.00,6895.00,6840,20241017,-21.78,4995,20250409,7.11,5980,-10.54,20250314,4995,7.11,20250409,6840,-21.78,20241017,4995,7.11,20250409,1.21,Y,122310,500,72 억,,289937,N,N,7,N,00,N
20250414,150759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,140,2,2.68,49179400,9347,617.78,5240,5360,5170,6780,3660,5220,5261.52,1.99,0,-358,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,780,-43.23,0.78,12,0.06,-124.00,6895.00,6840,20241017,-21.64,4995,20250409,7.31,5980,-10.37,20250314,4995,7.31,20250409,6840,-21.64,20241017,4995,7.31,20250409,1.21,Y,122310,500,72 억,,289937,N,N,15,N,00,N
20250414,140758,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,80,2,1.53,34098550,6512,430.40,5240,5320,5170,6780,3660,5220,5236.26,1.99,0,-348,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,771,-42.74,0.77,12,0.04,-124.00,6895.00,6840,20241017,-22.51,4995,20250409,6.11,5980,-11.37,20250314,4995,6.11,20250409,6840,-22.51,20241017,4995,6.11,20250409,1.21,Y,122310,500,72 억,,289937,N,N,15,N,00,N
20250414,130756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,80,2,1.53,32354340,6181,408.53,5240,5320,5170,6780,3660,5220,5234.48,1.99,0,-380,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,771,-42.74,0.77,12,0.04,-124.00,6895.00,6840,20241017,-22.51,4995,20250409,6.11,5980,-11.37,20250314,4995,6.11,20250409,6840,-22.51,20241017,4995,6.11,20250409,1.21,Y,122310,500,72 억,,289937,N,N,15,N,00,N
20250414,120759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,80,2,1.53,32349040,6180,408.46,5240,5320,5170,6780,3660,5220,5234.47,1.99,0,-380,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,771,-42.74,0.77,12,0.04,-124.00,6895.00,6840,20241017,-22.51,4995,20250409,6.11,5980,-11.37,20250314,4995,6.11,20250409,6840,-22.51,20241017,4995,6.11,20250409,1.21,Y,122310,500,72 억,,289937,N,N,15,N,00,N
20250414,110755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5200,-20,5,-0.38,27450610,5250,346.99,5240,5320,5170,6780,3660,5220,5228.69,1.99,0,-296,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,757,-41.94,0.75,12,0.04,-124.00,6895.00,6840,20241017,-23.98,4995,20250409,4.10,5980,-13.04,20250314,4995,4.10,20250409,6840,-23.98,20241017,4995,4.10,20250409,1.21,Y,122310,500,72 억,,289937,N,N,15,N,00,N
20250414,100757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,70,2,1.34,22811950,4361,288.24,5240,5320,5170,6780,3660,5220,5230.90,1.99,0,-498,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,770,-42.66,0.77,12,0.03,-124.00,6895.00,6840,20241017,-22.66,4995,20250409,5.91,5980,-11.54,20250314,4995,5.91,20250409,6840,-22.66,20241017,4995,5.91,20250409,1.21,Y,122310,500,72 억,,289937,N,N,15,N,00,N
20250414,090757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,0,3,0.00,1934200,372,24.59,5240,5240,5170,6780,3660,5220,5199.46,1.99,0,-59,5286,5252,5186,5152,5086,5270,5170,73,1560,500,3750,10,1,14553844,760,-42.10,0.76,12,0.00,-124.00,6895.00,6840,20241017,-23.68,4995,20250409,4.50,5980,-12.71,20250314,4995,4.50,20250409,6840,-23.68,20241017,4995,4.50,20250409,1.21,Y,122310,500,72 억,,289937,N,N,15,N,00,N
20250411,160748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,50,2,0.97,7837890,1512,46.74,5180,5220,5120,6720,3620,5170,5183.79,1.99,0,-168,5230,5200,5150,5120,5070,5215,5135,73,1550,500,3720,10,1,14553844,760,-42.10,0.76,12,0.01,-124.00,6895.00,6860,20240401,-23.91,4995,20250409,4.50,5980,-12.71,20250314,4995,4.50,20250409,6840,-23.68,20241017,4995,4.50,20250409,1.22,Y,122310,500,72 억,,290105,N,N,15,N,00,N
20250411,150755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5210,40,2,0.77,5958370,1150,35.55,5180,5210,5120,6720,3620,5170,5181.19,1.99,0,-164,5230,5200,5150,5120,5070,5215,5135,73,1550,500,3720,10,1,14553844,758,-42.02,0.76,12,0.01,-124.00,6895.00,6860,20240401,-24.05,4995,20250409,4.30,5980,-12.88,20250314,4995,4.30,20250409,6840,-23.83,20241017,4995,4.30,20250409,1.22,Y,122310,500,72 억,,290105,N,N,10,N,00,N
20250411,140754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5180,10,2,0.19,2395690,464,14.34,5180,5180,5120,6720,3620,5170,5163.12,1.99,0,-123,5230,5200,5150,5120,5070,5215,5135,73,1550,500,3720,10,1,14553844,754,-41.77,0.75,12,0.00,-124.00,6895.00,6860,20240401,-24.49,4995,20250409,3.70,5980,-13.38,20250314,4995,3.70,20250409,6840,-24.27,20241017,4995,3.70,20250409,1.22,Y,122310,500,72 억,,290105,N,N,10,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 160753 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 130 2 2.49 49821450 9467 625.71 5240 5360 5170 6780 3660 5220 5262.64 1.99 0 -355 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 779 -43.15 0.78 12 0.07 -124.00 6895.00 6840 20241017 -21.78 4995 20250409 7.11 5980 -10.54 20250314 4995 7.11 20250409 6840 -21.78 20241017 4995 7.11 20250409 1.21 Y 122310 500 72 억 289937 N N 7 N 00 N
3 20250414 150759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5360 140 2 2.68 49179400 9347 617.78 5240 5360 5170 6780 3660 5220 5261.52 1.99 0 -358 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 780 -43.23 0.78 12 0.06 -124.00 6895.00 6840 20241017 -21.64 4995 20250409 7.31 5980 -10.37 20250314 4995 7.31 20250409 6840 -21.64 20241017 4995 7.31 20250409 1.21 Y 122310 500 72 억 289937 N N 15 N 00 N
4 20250414 140758 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5300 80 2 1.53 34098550 6512 430.40 5240 5320 5170 6780 3660 5220 5236.26 1.99 0 -348 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 771 -42.74 0.77 12 0.04 -124.00 6895.00 6840 20241017 -22.51 4995 20250409 6.11 5980 -11.37 20250314 4995 6.11 20250409 6840 -22.51 20241017 4995 6.11 20250409 1.21 Y 122310 500 72 억 289937 N N 15 N 00 N
5 20250414 130756 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5300 80 2 1.53 32354340 6181 408.53 5240 5320 5170 6780 3660 5220 5234.48 1.99 0 -380 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 771 -42.74 0.77 12 0.04 -124.00 6895.00 6840 20241017 -22.51 4995 20250409 6.11 5980 -11.37 20250314 4995 6.11 20250409 6840 -22.51 20241017 4995 6.11 20250409 1.21 Y 122310 500 72 억 289937 N N 15 N 00 N
6 20250414 120759 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5300 80 2 1.53 32349040 6180 408.46 5240 5320 5170 6780 3660 5220 5234.47 1.99 0 -380 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 771 -42.74 0.77 12 0.04 -124.00 6895.00 6840 20241017 -22.51 4995 20250409 6.11 5980 -11.37 20250314 4995 6.11 20250409 6840 -22.51 20241017 4995 6.11 20250409 1.21 Y 122310 500 72 억 289937 N N 15 N 00 N
7 20250414 110755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5200 -20 5 -0.38 27450610 5250 346.99 5240 5320 5170 6780 3660 5220 5228.69 1.99 0 -296 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 757 -41.94 0.75 12 0.04 -124.00 6895.00 6840 20241017 -23.98 4995 20250409 4.10 5980 -13.04 20250314 4995 4.10 20250409 6840 -23.98 20241017 4995 4.10 20250409 1.21 Y 122310 500 72 억 289937 N N 15 N 00 N
8 20250414 100757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5290 70 2 1.34 22811950 4361 288.24 5240 5320 5170 6780 3660 5220 5230.90 1.99 0 -498 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 770 -42.66 0.77 12 0.03 -124.00 6895.00 6840 20241017 -22.66 4995 20250409 5.91 5980 -11.54 20250314 4995 5.91 20250409 6840 -22.66 20241017 4995 5.91 20250409 1.21 Y 122310 500 72 억 289937 N N 15 N 00 N
9 20250414 090757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5220 0 3 0.00 1934200 372 24.59 5240 5240 5170 6780 3660 5220 5199.46 1.99 0 -59 5286 5252 5186 5152 5086 5270 5170 73 1560 500 3750 10 1 14553844 760 -42.10 0.76 12 0.00 -124.00 6895.00 6840 20241017 -23.68 4995 20250409 4.50 5980 -12.71 20250314 4995 4.50 20250409 6840 -23.68 20241017 4995 4.50 20250409 1.21 Y 122310 500 72 억 289937 N N 15 N 00 N
10 20250411 160748 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5220 50 2 0.97 7837890 1512 46.74 5180 5220 5120 6720 3620 5170 5183.79 1.99 0 -168 5230 5200 5150 5120 5070 5215 5135 73 1550 500 3720 10 1 14553844 760 -42.10 0.76 12 0.01 -124.00 6895.00 6860 20240401 -23.91 4995 20250409 4.50 5980 -12.71 20250314 4995 4.50 20250409 6840 -23.68 20241017 4995 4.50 20250409 1.22 Y 122310 500 72 억 290105 N N 15 N 00 N
11 20250411 150755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5210 40 2 0.77 5958370 1150 35.55 5180 5210 5120 6720 3620 5170 5181.19 1.99 0 -164 5230 5200 5150 5120 5070 5215 5135 73 1550 500 3720 10 1 14553844 758 -42.02 0.76 12 0.01 -124.00 6895.00 6860 20240401 -24.05 4995 20250409 4.30 5980 -12.88 20250314 4995 4.30 20250409 6840 -23.83 20241017 4995 4.30 20250409 1.22 Y 122310 500 72 억 290105 N N 10 N 00 N
12 20250411 140754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5180 10 2 0.19 2395690 464 14.34 5180 5180 5120 6720 3620 5170 5163.12 1.99 0 -123 5230 5200 5150 5120 5070 5215 5135 73 1550 500 3720 10 1 14553844 754 -41.77 0.75 12 0.00 -124.00 6895.00 6860 20240401 -24.49 4995 20250409 3.70 5980 -13.38 20250314 4995 3.70 20250409 6840 -24.27 20241017 4995 3.70 20250409 1.22 Y 122310 500 72 억 290105 N N 10 N 00 N