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
137940/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
20250414,160811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,685,128,2,22.98,5039688434,7686372,845.21,650,699,590,724,390,557,655.62,19.99,0,242384,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,585,-8.46,0.65,12,9.00,-81.00,1055.00,747,20241217,-8.30,298,20240624,129.87,699,-2.00,20250414,365,87.67,20250304,747,-8.30,20241217,298,129.87,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250414,150818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,680,123,2,22.08,4929446885,7524248,827.38,650,699,590,724,390,557,655.14,19.99,0,222870,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,581,-8.40,0.64,12,8.81,-81.00,1055.00,747,20241217,-8.97,298,20240624,128.19,699,-2.72,20250414,365,86.30,20250304,747,-8.97,20241217,298,128.19,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250414,140817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,695,138,2,24.78,4399435931,6746472,741.86,650,699,590,724,390,557,652.11,19.99,0,169673,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,593,-8.58,0.66,12,7.90,-81.00,1055.00,747,20241217,-6.96,298,20240624,133.22,699,-0.57,20250414,365,90.41,20250304,747,-6.96,20241217,298,133.22,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250414,130815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,641,84,2,15.08,3146655468,4909788,539.89,650,674,590,724,390,557,640.89,19.99,0,104258,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,547,-7.91,0.61,12,5.75,-81.00,1055.00,747,20241217,-14.19,298,20240624,115.10,674,-4.90,20250414,365,75.62,20250304,747,-14.19,20241217,298,115.10,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250414,120817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,642,85,2,15.26,2404134391,3784186,416.12,650,667,590,724,390,557,635.31,19.99,0,32233,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,548,-7.93,0.61,12,4.43,-81.00,1055.00,747,20241217,-14.06,298,20240624,115.44,667,-3.75,20250414,365,75.89,20250304,747,-14.06,20241217,298,115.44,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250414,110813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,628,71,2,12.75,2207722573,3476512,382.29,650,667,590,724,390,557,635.04,19.99,0,-31250,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,536,-7.75,0.60,12,4.07,-81.00,1055.00,747,20241217,-15.93,298,20240624,110.74,667,-5.85,20250414,365,72.05,20250304,747,-15.93,20241217,298,110.74,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250414,100815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,633,76,2,13.64,2071531815,3260338,358.51,650,667,590,724,390,557,635.37,19.99,0,-70510,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,540,-7.81,0.60,12,3.82,-81.00,1055.00,747,20241217,-15.26,298,20240624,112.42,667,-5.10,20250414,365,73.42,20250304,747,-15.26,20241217,298,112.42,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250414,090816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,86,2,15.44,936073515,1458080,160.33,650,667,590,724,390,557,641.99,19.99,0,-119102,584,570,555,541,526,563,534,88,167,100,380,1,1,85368992,549,-7.94,0.61,12,1.71,-81.00,1055.00,747,20241217,-13.92,298,20240624,115.77,667,-3.60,20250414,365,76.16,20250304,747,-13.92,20241217,298,115.77,20240624,0.00,Y,137940,100,87 억,,17061041,N,N,12945,N,00,N
20250411,160807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,557,14,2,2.58,502439801,909098,86.81,569,569,540,705,381,543,552.67,20.02,0,-23780,589,566,545,522,501,577,533,88,162,100,380,1,1,85368992,476,-6.88,0.53,12,1.06,-81.00,1055.00,747,20241217,-25.44,298,20240624,86.91,610,-8.69,20250408,365,52.60,20250304,747,-25.44,20241217,298,86.91,20240624,0.00,Y,137940,100,87 억,,17092084,N,N,12945,N,00,N
20250411,150814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,554,11,2,2.03,477411283,864107,82.51,569,569,540,705,381,543,552.49,20.02,0,-34968,589,566,545,522,501,577,533,88,162,100,380,1,1,85368992,473,-6.84,0.53,12,1.01,-81.00,1055.00,747,20241217,-25.84,298,20240624,85.91,610,-9.18,20250408,365,51.78,20250304,747,-25.84,20241217,298,85.91,20240624,0.00,Y,137940,100,87 억,,17092084,N,N,11481,N,00,N
20250411,140813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,554,11,2,2.03,444427596,804608,76.83,569,569,540,705,381,543,552.35,20.02,0,-46952,589,566,545,522,501,577,533,88,162,100,380,1,1,85368992,473,-6.84,0.53,12,0.94,-81.00,1055.00,747,20241217,-25.84,298,20240624,85.91,610,-9.18,20250408,365,51.78,20250304,747,-25.84,20241217,298,85.91,20240624,0.00,Y,137940,100,87 억,,17092084,N,N,11481,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 160811 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 685 128 2 22.98 5039688434 7686372 845.21 650 699 590 724 390 557 655.62 19.99 0 242384 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 585 -8.46 0.65 12 9.00 -81.00 1055.00 747 20241217 -8.30 298 20240624 129.87 699 -2.00 20250414 365 87.67 20250304 747 -8.30 20241217 298 129.87 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
3 20250414 150818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 680 123 2 22.08 4929446885 7524248 827.38 650 699 590 724 390 557 655.14 19.99 0 222870 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 581 -8.40 0.64 12 8.81 -81.00 1055.00 747 20241217 -8.97 298 20240624 128.19 699 -2.72 20250414 365 86.30 20250304 747 -8.97 20241217 298 128.19 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
4 20250414 140817 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 695 138 2 24.78 4399435931 6746472 741.86 650 699 590 724 390 557 652.11 19.99 0 169673 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 593 -8.58 0.66 12 7.90 -81.00 1055.00 747 20241217 -6.96 298 20240624 133.22 699 -0.57 20250414 365 90.41 20250304 747 -6.96 20241217 298 133.22 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
5 20250414 130815 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 641 84 2 15.08 3146655468 4909788 539.89 650 674 590 724 390 557 640.89 19.99 0 104258 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 547 -7.91 0.61 12 5.75 -81.00 1055.00 747 20241217 -14.19 298 20240624 115.10 674 -4.90 20250414 365 75.62 20250304 747 -14.19 20241217 298 115.10 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
6 20250414 120817 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 642 85 2 15.26 2404134391 3784186 416.12 650 667 590 724 390 557 635.31 19.99 0 32233 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 548 -7.93 0.61 12 4.43 -81.00 1055.00 747 20241217 -14.06 298 20240624 115.44 667 -3.75 20250414 365 75.89 20250304 747 -14.06 20241217 298 115.44 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
7 20250414 110813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 628 71 2 12.75 2207722573 3476512 382.29 650 667 590 724 390 557 635.04 19.99 0 -31250 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 536 -7.75 0.60 12 4.07 -81.00 1055.00 747 20241217 -15.93 298 20240624 110.74 667 -5.85 20250414 365 72.05 20250304 747 -15.93 20241217 298 110.74 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
8 20250414 100815 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 633 76 2 13.64 2071531815 3260338 358.51 650 667 590 724 390 557 635.37 19.99 0 -70510 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 540 -7.81 0.60 12 3.82 -81.00 1055.00 747 20241217 -15.26 298 20240624 112.42 667 -5.10 20250414 365 73.42 20250304 747 -15.26 20241217 298 112.42 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
9 20250414 090816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 643 86 2 15.44 936073515 1458080 160.33 650 667 590 724 390 557 641.99 19.99 0 -119102 584 570 555 541 526 563 534 88 167 100 380 1 1 85368992 549 -7.94 0.61 12 1.71 -81.00 1055.00 747 20241217 -13.92 298 20240624 115.77 667 -3.60 20250414 365 76.16 20250304 747 -13.92 20241217 298 115.77 20240624 0.00 Y 137940 100 87 억 17061041 N N 12945 N 00 N
10 20250411 160807 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 557 14 2 2.58 502439801 909098 86.81 569 569 540 705 381 543 552.67 20.02 0 -23780 589 566 545 522 501 577 533 88 162 100 380 1 1 85368992 476 -6.88 0.53 12 1.06 -81.00 1055.00 747 20241217 -25.44 298 20240624 86.91 610 -8.69 20250408 365 52.60 20250304 747 -25.44 20241217 298 86.91 20240624 0.00 Y 137940 100 87 억 17092084 N N 12945 N 00 N
11 20250411 150814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 554 11 2 2.03 477411283 864107 82.51 569 569 540 705 381 543 552.49 20.02 0 -34968 589 566 545 522 501 577 533 88 162 100 380 1 1 85368992 473 -6.84 0.53 12 1.01 -81.00 1055.00 747 20241217 -25.84 298 20240624 85.91 610 -9.18 20250408 365 51.78 20250304 747 -25.84 20241217 298 85.91 20240624 0.00 Y 137940 100 87 억 17092084 N N 11481 N 00 N
12 20250411 140813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 554 11 2 2.03 444427596 804608 76.83 569 569 540 705 381 543 552.35 20.02 0 -46952 589 566 545 522 501 577 533 88 162 100 380 1 1 85368992 473 -6.84 0.53 12 0.94 -81.00 1055.00 747 20241217 -25.84 298 20240624 85.91 610 -9.18 20250408 365 51.78 20250304 747 -25.84 20241217 298 85.91 20240624 0.00 Y 137940 100 87 억 17092084 N N 11481 N 00 N