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
147760/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
20250414,160822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,55,2,2.14,19002125,7359,45.06,2640,2640,2505,3340,1800,2570,2582.16,1.80,0,571,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,284,-2.00,0.92,12,0.07,-1315.00,2859.00,8200,20240503,-67.99,2435,20250409,7.80,3530,-25.64,20250218,2435,7.80,20250409,8200,-67.99,20240503,2435,7.80,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250414,150829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,55,2,2.14,18755580,7265,44.48,2640,2640,2505,3340,1800,2570,2581.64,1.80,0,566,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,284,-2.00,0.92,12,0.07,-1315.00,2859.00,8200,20240503,-67.99,2435,20250409,7.80,3530,-25.64,20250218,2435,7.80,20250409,8200,-67.99,20240503,2435,7.80,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250414,140828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,55,2,2.14,17322390,6716,41.12,2640,2640,2505,3340,1800,2570,2579.27,1.80,0,332,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,284,-2.00,0.92,12,0.06,-1315.00,2859.00,8200,20240503,-67.99,2435,20250409,7.80,3530,-25.64,20250218,2435,7.80,20250409,8200,-67.99,20240503,2435,7.80,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250414,130826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,45,2,1.75,15047435,5846,35.79,2640,2640,2505,3340,1800,2570,2573.97,1.80,0,238,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,283,-1.99,0.91,12,0.05,-1315.00,2859.00,8200,20240503,-68.11,2435,20250409,7.39,3530,-25.92,20250218,2435,7.39,20250409,8200,-68.11,20240503,2435,7.39,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250414,120829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,45,2,1.75,13547140,5272,32.28,2640,2640,2505,3340,1800,2570,2569.64,1.80,0,210,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,283,-1.99,0.91,12,0.05,-1315.00,2859.00,8200,20240503,-68.11,2435,20250409,7.39,3530,-25.92,20250218,2435,7.39,20250409,8200,-68.11,20240503,2435,7.39,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250414,110825,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2590,20,2,0.78,12232005,4765,29.18,2640,2640,2505,3340,1800,2570,2567.05,1.80,0,135,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,280,-1.97,0.91,12,0.04,-1315.00,2859.00,8200,20240503,-68.41,2435,20250409,6.37,3530,-26.63,20250218,2435,6.37,20250409,8200,-68.41,20240503,2435,6.37,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250414,100827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2590,20,2,0.78,11227715,4375,26.79,2640,2640,2505,3340,1800,2570,2566.33,1.80,0,91,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,280,-1.97,0.91,12,0.04,-1315.00,2859.00,8200,20240503,-68.41,2435,20250409,6.37,3530,-26.63,20250218,2435,6.37,20250409,8200,-68.41,20240503,2435,6.37,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250414,090827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,30,2,1.17,6873045,2683,16.43,2640,2640,2505,3340,1800,2570,2561.70,1.80,0,219,2646,2607,2551,2512,2456,2627,2532,54,770,500,1640,5,1,10819866,281,-1.98,0.91,12,0.02,-1315.00,2859.00,8200,20240503,-68.29,2435,20250409,6.78,3530,-26.35,20250218,2435,6.78,20250409,8200,-68.29,20240503,2435,6.78,20250409,0.98,Y,147760,500,54 억,,194587,N,N,0,N,00,N
20250411,160818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2570,45,2,1.78,41384157,16300,172.93,2495,2590,2495,3280,1770,2525,2538.91,1.76,0,3824,2705,2615,2565,2475,2425,2590,2450,54,755,500,1610,5,1,10819866,278,-1.95,0.90,12,0.15,-1315.00,2859.00,8200,20240503,-68.66,2435,20250409,5.54,3530,-27.20,20250218,2435,5.54,20250409,8200,-68.66,20240503,2435,5.54,20250409,0.98,Y,147760,500,54 억,,190840,N,N,0,N,00,N
20250411,150826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,60,2,2.38,38359932,15129,160.50,2495,2590,2495,3280,1770,2525,2535.52,1.76,0,3434,2705,2615,2565,2475,2425,2590,2450,54,755,500,1610,5,1,10819866,280,-1.97,0.90,12,0.14,-1315.00,2859.00,8200,20240503,-68.48,2435,20250409,6.16,3530,-26.77,20250218,2435,6.16,20250409,8200,-68.48,20240503,2435,6.16,20250409,0.98,Y,147760,500,54 억,,190840,N,N,0,N,00,N
20250411,140824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,60,2,2.38,37959527,14974,158.86,2495,2590,2495,3280,1770,2525,2535.03,1.76,0,3339,2705,2615,2565,2475,2425,2590,2450,54,755,500,1610,5,1,10819866,280,-1.97,0.90,12,0.14,-1315.00,2859.00,8200,20240503,-68.48,2435,20250409,6.16,3530,-26.77,20250218,2435,6.16,20250409,8200,-68.48,20240503,2435,6.16,20250409,0.98,Y,147760,500,54 억,,190840,N,N,0,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 160822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2625 55 2 2.14 19002125 7359 45.06 2640 2640 2505 3340 1800 2570 2582.16 1.80 0 571 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 284 -2.00 0.92 12 0.07 -1315.00 2859.00 8200 20240503 -67.99 2435 20250409 7.80 3530 -25.64 20250218 2435 7.80 20250409 8200 -67.99 20240503 2435 7.80 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
3 20250414 150829 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2625 55 2 2.14 18755580 7265 44.48 2640 2640 2505 3340 1800 2570 2581.64 1.80 0 566 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 284 -2.00 0.92 12 0.07 -1315.00 2859.00 8200 20240503 -67.99 2435 20250409 7.80 3530 -25.64 20250218 2435 7.80 20250409 8200 -67.99 20240503 2435 7.80 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
4 20250414 140828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2625 55 2 2.14 17322390 6716 41.12 2640 2640 2505 3340 1800 2570 2579.27 1.80 0 332 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 284 -2.00 0.92 12 0.06 -1315.00 2859.00 8200 20240503 -67.99 2435 20250409 7.80 3530 -25.64 20250218 2435 7.80 20250409 8200 -67.99 20240503 2435 7.80 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
5 20250414 130826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2615 45 2 1.75 15047435 5846 35.79 2640 2640 2505 3340 1800 2570 2573.97 1.80 0 238 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 283 -1.99 0.91 12 0.05 -1315.00 2859.00 8200 20240503 -68.11 2435 20250409 7.39 3530 -25.92 20250218 2435 7.39 20250409 8200 -68.11 20240503 2435 7.39 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
6 20250414 120829 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2615 45 2 1.75 13547140 5272 32.28 2640 2640 2505 3340 1800 2570 2569.64 1.80 0 210 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 283 -1.99 0.91 12 0.05 -1315.00 2859.00 8200 20240503 -68.11 2435 20250409 7.39 3530 -25.92 20250218 2435 7.39 20250409 8200 -68.11 20240503 2435 7.39 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
7 20250414 110825 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2590 20 2 0.78 12232005 4765 29.18 2640 2640 2505 3340 1800 2570 2567.05 1.80 0 135 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 280 -1.97 0.91 12 0.04 -1315.00 2859.00 8200 20240503 -68.41 2435 20250409 6.37 3530 -26.63 20250218 2435 6.37 20250409 8200 -68.41 20240503 2435 6.37 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
8 20250414 100827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2590 20 2 0.78 11227715 4375 26.79 2640 2640 2505 3340 1800 2570 2566.33 1.80 0 91 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 280 -1.97 0.91 12 0.04 -1315.00 2859.00 8200 20240503 -68.41 2435 20250409 6.37 3530 -26.63 20250218 2435 6.37 20250409 8200 -68.41 20240503 2435 6.37 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
9 20250414 090827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2600 30 2 1.17 6873045 2683 16.43 2640 2640 2505 3340 1800 2570 2561.70 1.80 0 219 2646 2607 2551 2512 2456 2627 2532 54 770 500 1640 5 1 10819866 281 -1.98 0.91 12 0.02 -1315.00 2859.00 8200 20240503 -68.29 2435 20250409 6.78 3530 -26.35 20250218 2435 6.78 20250409 8200 -68.29 20240503 2435 6.78 20250409 0.98 Y 147760 500 54 억 194587 N N 0 N 00 N
10 20250411 160818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2570 45 2 1.78 41384157 16300 172.93 2495 2590 2495 3280 1770 2525 2538.91 1.76 0 3824 2705 2615 2565 2475 2425 2590 2450 54 755 500 1610 5 1 10819866 278 -1.95 0.90 12 0.15 -1315.00 2859.00 8200 20240503 -68.66 2435 20250409 5.54 3530 -27.20 20250218 2435 5.54 20250409 8200 -68.66 20240503 2435 5.54 20250409 0.98 Y 147760 500 54 억 190840 N N 0 N 00 N
11 20250411 150826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2585 60 2 2.38 38359932 15129 160.50 2495 2590 2495 3280 1770 2525 2535.52 1.76 0 3434 2705 2615 2565 2475 2425 2590 2450 54 755 500 1610 5 1 10819866 280 -1.97 0.90 12 0.14 -1315.00 2859.00 8200 20240503 -68.48 2435 20250409 6.16 3530 -26.77 20250218 2435 6.16 20250409 8200 -68.48 20240503 2435 6.16 20250409 0.98 Y 147760 500 54 억 190840 N N 0 N 00 N
12 20250411 140824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2585 60 2 2.38 37959527 14974 158.86 2495 2590 2495 3280 1770 2525 2535.03 1.76 0 3339 2705 2615 2565 2475 2425 2590 2450 54 755 500 1610 5 1 10819866 280 -1.97 0.90 12 0.14 -1315.00 2859.00 8200 20240503 -68.48 2435 20250409 6.16 3530 -26.77 20250218 2435 6.16 20250409 8200 -68.48 20240503 2435 6.16 20250409 0.98 Y 147760 500 54 억 190840 N N 0 N 00 N