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
179290/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
20250414,160840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8200,140,2,1.74,1384206930,169932,55.01,8100,8210,8050,10470,5650,8060,8145.65,6.87,0,47203,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2654,14.51,2.44,12,0.53,565.00,3363.00,9390,20250218,-12.67,5290,20240805,55.01,9390,-12.67,20250218,7020,16.81,20250331,9390,-12.67,20250218,5290,55.01,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9734,N,00,N
20250414,150848,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8160,100,2,1.24,1193713730,146662,47.47,8100,8210,8050,10470,5650,8060,8139.22,6.87,0,50815,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2641,14.44,2.43,12,0.45,565.00,3363.00,9390,20250218,-13.10,5290,20240805,54.25,9390,-13.10,20250218,7020,16.24,20250331,9390,-13.10,20250218,5290,54.25,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9986,N,00,N
20250414,140847,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8100,40,2,0.50,959859000,117841,38.14,8100,8210,8050,10470,5650,8060,8145.37,6.87,0,38833,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2622,14.34,2.41,12,0.36,565.00,3363.00,9390,20250218,-13.74,5290,20240805,53.12,9390,-13.74,20250218,7020,15.38,20250331,9390,-13.74,20250218,5290,53.12,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9986,N,00,N
20250414,130845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8150,90,2,1.12,830088990,101882,32.98,8100,8210,8050,10470,5650,8060,8147.55,6.87,0,33189,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2638,14.42,2.42,12,0.31,565.00,3363.00,9390,20250218,-13.21,5290,20240805,54.06,9390,-13.21,20250218,7020,16.10,20250331,9390,-13.21,20250218,5290,54.06,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9986,N,00,N
20250414,120847,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8080,20,2,0.25,650337020,79719,25.80,8100,8210,8050,10470,5650,8060,8157.87,6.87,0,17758,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2615,14.30,2.40,12,0.25,565.00,3363.00,9390,20250218,-13.95,5290,20240805,52.74,9390,-13.95,20250218,7020,15.10,20250331,9390,-13.95,20250218,5290,52.74,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9986,N,00,N
20250414,110843,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8100,40,2,0.50,582183350,71296,23.08,8100,8210,8050,10470,5650,8060,8165.72,6.87,0,11938,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2622,14.34,2.41,12,0.22,565.00,3363.00,9390,20250218,-13.74,5290,20240805,53.12,9390,-13.74,20250218,7020,15.38,20250331,9390,-13.74,20250218,5290,53.12,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9986,N,00,N
20250414,100845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8160,100,2,1.24,423905380,51822,16.77,8100,8210,8050,10470,5650,8060,8180.03,6.87,0,5452,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2641,14.44,2.43,12,0.16,565.00,3363.00,9390,20250218,-13.10,5290,20240805,54.25,9390,-13.10,20250218,7020,16.24,20250331,9390,-13.10,20250218,5290,54.25,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9986,N,00,N
20250414,090846,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8150,90,2,1.12,30819100,3801,1.23,8100,8200,8050,10470,5650,8060,8108.16,6.87,0,-897,8586,8322,7986,7722,7386,8455,7855,164,2410,500,5800,10,1,32365678,2638,14.42,2.42,12,0.01,565.00,3363.00,9390,20250218,-13.21,5290,20240805,54.06,9390,-13.21,20250218,7020,16.10,20250331,9390,-13.21,20250218,5290,54.06,20240805,1.89,Y,179290,500,163 억,,2224604,N,N,9986,N,00,N
20250411,160836,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8060,290,2,3.73,2481141705,308930,130.60,7690,8250,7650,10100,5440,7770,8031.40,6.76,0,73704,8123,7946,7683,7506,7243,8035,7595,164,2330,500,5590,10,1,32365678,2609,14.27,2.40,12,0.95,565.00,3363.00,9390,20250218,-14.16,5290,20240805,52.36,9390,-14.16,20250218,7020,14.81,20250331,9390,-14.16,20250218,5290,52.36,20240805,1.93,Y,179290,500,163 억,,2187243,N,N,9986,N,00,N
20250411,150844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8040,270,2,3.47,2403582625,299305,126.53,7690,8250,7650,10100,5440,7770,8030.55,6.76,0,76974,8123,7946,7683,7506,7243,8035,7595,164,2330,500,5590,10,1,32365678,2602,14.23,2.39,12,0.92,565.00,3363.00,9390,20250218,-14.38,5290,20240805,51.98,9390,-14.38,20250218,7020,14.53,20250331,9390,-14.38,20250218,5290,51.98,20240805,1.93,Y,179290,500,163 억,,2187243,N,N,3003,N,00,N
20250411,140842,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8010,240,2,3.09,2083562305,259309,109.62,7690,8250,7650,10100,5440,7770,8035.06,6.76,0,61205,8123,7946,7683,7506,7243,8035,7595,164,2330,500,5590,10,1,32365678,2592,14.18,2.38,12,0.80,565.00,3363.00,9390,20250218,-14.70,5290,20240805,51.42,9390,-14.70,20250218,7020,14.10,20250331,9390,-14.70,20250218,5290,51.42,20240805,1.93,Y,179290,500,163 억,,2187243,N,N,3003,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 160840 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8200 140 2 1.74 1384206930 169932 55.01 8100 8210 8050 10470 5650 8060 8145.65 6.87 0 47203 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2654 14.51 2.44 12 0.53 565.00 3363.00 9390 20250218 -12.67 5290 20240805 55.01 9390 -12.67 20250218 7020 16.81 20250331 9390 -12.67 20250218 5290 55.01 20240805 1.89 Y 179290 500 163 억 2224604 N N 9734 N 00 N
3 20250414 150848 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8160 100 2 1.24 1193713730 146662 47.47 8100 8210 8050 10470 5650 8060 8139.22 6.87 0 50815 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2641 14.44 2.43 12 0.45 565.00 3363.00 9390 20250218 -13.10 5290 20240805 54.25 9390 -13.10 20250218 7020 16.24 20250331 9390 -13.10 20250218 5290 54.25 20240805 1.89 Y 179290 500 163 억 2224604 N N 9986 N 00 N
4 20250414 140847 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8100 40 2 0.50 959859000 117841 38.14 8100 8210 8050 10470 5650 8060 8145.37 6.87 0 38833 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2622 14.34 2.41 12 0.36 565.00 3363.00 9390 20250218 -13.74 5290 20240805 53.12 9390 -13.74 20250218 7020 15.38 20250331 9390 -13.74 20250218 5290 53.12 20240805 1.89 Y 179290 500 163 억 2224604 N N 9986 N 00 N
5 20250414 130845 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8150 90 2 1.12 830088990 101882 32.98 8100 8210 8050 10470 5650 8060 8147.55 6.87 0 33189 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2638 14.42 2.42 12 0.31 565.00 3363.00 9390 20250218 -13.21 5290 20240805 54.06 9390 -13.21 20250218 7020 16.10 20250331 9390 -13.21 20250218 5290 54.06 20240805 1.89 Y 179290 500 163 억 2224604 N N 9986 N 00 N
6 20250414 120847 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8080 20 2 0.25 650337020 79719 25.80 8100 8210 8050 10470 5650 8060 8157.87 6.87 0 17758 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2615 14.30 2.40 12 0.25 565.00 3363.00 9390 20250218 -13.95 5290 20240805 52.74 9390 -13.95 20250218 7020 15.10 20250331 9390 -13.95 20250218 5290 52.74 20240805 1.89 Y 179290 500 163 억 2224604 N N 9986 N 00 N
7 20250414 110843 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8100 40 2 0.50 582183350 71296 23.08 8100 8210 8050 10470 5650 8060 8165.72 6.87 0 11938 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2622 14.34 2.41 12 0.22 565.00 3363.00 9390 20250218 -13.74 5290 20240805 53.12 9390 -13.74 20250218 7020 15.38 20250331 9390 -13.74 20250218 5290 53.12 20240805 1.89 Y 179290 500 163 억 2224604 N N 9986 N 00 N
8 20250414 100845 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8160 100 2 1.24 423905380 51822 16.77 8100 8210 8050 10470 5650 8060 8180.03 6.87 0 5452 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2641 14.44 2.43 12 0.16 565.00 3363.00 9390 20250218 -13.10 5290 20240805 54.25 9390 -13.10 20250218 7020 16.24 20250331 9390 -13.10 20250218 5290 54.25 20240805 1.89 Y 179290 500 163 억 2224604 N N 9986 N 00 N
9 20250414 090846 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8150 90 2 1.12 30819100 3801 1.23 8100 8200 8050 10470 5650 8060 8108.16 6.87 0 -897 8586 8322 7986 7722 7386 8455 7855 164 2410 500 5800 10 1 32365678 2638 14.42 2.42 12 0.01 565.00 3363.00 9390 20250218 -13.21 5290 20240805 54.06 9390 -13.21 20250218 7020 16.10 20250331 9390 -13.21 20250218 5290 54.06 20240805 1.89 Y 179290 500 163 억 2224604 N N 9986 N 00 N
10 20250411 160836 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8060 290 2 3.73 2481141705 308930 130.60 7690 8250 7650 10100 5440 7770 8031.40 6.76 0 73704 8123 7946 7683 7506 7243 8035 7595 164 2330 500 5590 10 1 32365678 2609 14.27 2.40 12 0.95 565.00 3363.00 9390 20250218 -14.16 5290 20240805 52.36 9390 -14.16 20250218 7020 14.81 20250331 9390 -14.16 20250218 5290 52.36 20240805 1.93 Y 179290 500 163 억 2187243 N N 9986 N 00 N
11 20250411 150844 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8040 270 2 3.47 2403582625 299305 126.53 7690 8250 7650 10100 5440 7770 8030.55 6.76 0 76974 8123 7946 7683 7506 7243 8035 7595 164 2330 500 5590 10 1 32365678 2602 14.23 2.39 12 0.92 565.00 3363.00 9390 20250218 -14.38 5290 20240805 51.98 9390 -14.38 20250218 7020 14.53 20250331 9390 -14.38 20250218 5290 51.98 20240805 1.93 Y 179290 500 163 억 2187243 N N 3003 N 00 N
12 20250411 140842 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8010 240 2 3.09 2083562305 259309 109.62 7690 8250 7650 10100 5440 7770 8035.06 6.76 0 61205 8123 7946 7683 7506 7243 8035 7595 164 2330 500 5590 10 1 32365678 2592 14.18 2.38 12 0.80 565.00 3363.00 9390 20250218 -14.70 5290 20240805 51.42 9390 -14.70 20250218 7020 14.10 20250331 9390 -14.70 20250218 5290 51.42 20240805 1.93 Y 179290 500 163 억 2187243 N N 3003 N 00 N