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
228670/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
20250414,160936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,360,2,5.08,412438395,56129,188.76,7100,7480,7100,9210,4970,7090,7348.04,10.58,0,17390,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1156,-1.92,1.58,12,0.36,-3885.00,4707.00,17020,20240404,-56.23,5070,20241210,46.94,9600,-22.40,20250319,5710,30.47,20250102,15130,-50.76,20240415,5070,46.94,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,2052,N,00,N
20250414,150945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,380,2,5.36,389831630,53102,178.58,7100,7470,7100,9210,4970,7090,7341.19,10.58,0,15303,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1159,-1.92,1.59,12,0.34,-3885.00,4707.00,17020,20240404,-56.11,5070,20241210,47.34,9600,-22.19,20250319,5710,30.82,20250102,15130,-50.63,20240415,5070,47.34,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,3613,N,00,N
20250414,140943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,270,2,3.81,226572760,31108,104.61,7100,7390,7100,9210,4970,7090,7283.42,10.58,0,6508,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1142,-1.89,1.56,12,0.20,-3885.00,4707.00,17020,20240404,-56.76,5070,20241210,45.17,9600,-23.33,20250319,5710,28.90,20250102,15130,-51.35,20240415,5070,45.17,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,3613,N,00,N
20250414,130941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,150,2,2.12,147934030,20365,68.49,7100,7350,7100,9210,4970,7090,7264.13,10.58,0,14,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1123,-1.86,1.54,12,0.13,-3885.00,4707.00,17020,20240404,-57.46,5070,20241210,42.80,9600,-24.58,20250319,5710,26.80,20250102,15130,-52.15,20240415,5070,42.80,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,3613,N,00,N
20250414,120943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,150,2,2.12,140396850,19320,64.97,7100,7350,7100,9210,4970,7090,7266.92,10.58,0,24,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1123,-1.86,1.54,12,0.12,-3885.00,4707.00,17020,20240404,-57.46,5070,20241210,42.80,9600,-24.58,20250319,5710,26.80,20250102,15130,-52.15,20240415,5070,42.80,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,3613,N,00,N
20250414,110939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,200,2,2.82,122497290,16858,56.69,7100,7350,7100,9210,4970,7090,7266.42,10.58,0,2244,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1131,-1.88,1.55,12,0.11,-3885.00,4707.00,17020,20240404,-57.17,5070,20241210,43.79,9600,-24.06,20250319,5710,27.67,20250102,15130,-51.82,20240415,5070,43.79,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,3613,N,00,N
20250414,100941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,200,2,2.82,106728120,14698,49.43,7100,7350,7100,9210,4970,7090,7261.40,10.58,0,2881,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1131,-1.88,1.55,12,0.09,-3885.00,4707.00,17020,20240404,-57.17,5070,20241210,43.79,9600,-24.06,20250319,5710,27.67,20250102,15130,-51.82,20240415,5070,43.79,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,3613,N,00,N
20250414,090942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,140,2,1.97,13426040,1875,6.31,7100,7290,7100,9210,4970,7090,7160.55,10.58,0,862,7656,7372,6986,6702,6316,7515,6845,78,2120,500,4820,10,1,15513053,1122,-1.86,1.54,12,0.01,-3885.00,4707.00,17020,20240404,-57.52,5070,20241210,42.60,9600,-24.69,20250319,5710,26.62,20250102,15130,-52.21,20240415,5070,42.60,20241210,2.79,Y,228670,500,77 억,,1641649,N,N,3613,N,00,N
20250411,160932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,-10,5,-0.14,211130425,29736,87.40,7060,7270,6600,9230,4970,7100,7100.17,10.60,0,-2800,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1100,-1.82,1.51,12,0.19,-3885.00,4707.00,17020,20240404,-58.34,5070,20241210,39.84,9600,-26.15,20250319,5710,24.17,20250102,15900,-55.41,20240412,5070,39.84,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,3613,N,00,N
20250411,150940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,70,2,0.99,196243665,27639,81.24,7060,7270,6600,9230,4970,7100,7100.24,10.60,0,-3267,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1112,-1.85,1.52,12,0.18,-3885.00,4707.00,17020,20240404,-57.87,5070,20241210,41.42,9600,-25.31,20250319,5710,25.57,20250102,15900,-54.91,20240412,5070,41.42,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,N,00,N
20250411,140939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,80,2,1.13,186587305,26293,77.28,7060,7270,6600,9230,4970,7100,7096.46,10.60,0,-2321,7426,7262,7086,6922,6746,7345,7005,78,2130,500,4820,10,1,15513053,1114,-1.85,1.53,12,0.17,-3885.00,4707.00,17020,20240404,-57.81,5070,20241210,41.62,9600,-25.21,20250319,5710,25.74,20250102,15900,-54.84,20240412,5070,41.62,20241210,2.83,Y,228670,500,77 억,,1644225,N,N,1087,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 160936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7450 360 2 5.08 412438395 56129 188.76 7100 7480 7100 9210 4970 7090 7348.04 10.58 0 17390 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1156 -1.92 1.58 12 0.36 -3885.00 4707.00 17020 20240404 -56.23 5070 20241210 46.94 9600 -22.40 20250319 5710 30.47 20250102 15130 -50.76 20240415 5070 46.94 20241210 2.79 Y 228670 500 77 억 1641649 N N 2052 N 00 N
3 20250414 150945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 380 2 5.36 389831630 53102 178.58 7100 7470 7100 9210 4970 7090 7341.19 10.58 0 15303 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1159 -1.92 1.59 12 0.34 -3885.00 4707.00 17020 20240404 -56.11 5070 20241210 47.34 9600 -22.19 20250319 5710 30.82 20250102 15130 -50.63 20240415 5070 47.34 20241210 2.79 Y 228670 500 77 억 1641649 N N 3613 N 00 N
4 20250414 140943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 270 2 3.81 226572760 31108 104.61 7100 7390 7100 9210 4970 7090 7283.42 10.58 0 6508 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1142 -1.89 1.56 12 0.20 -3885.00 4707.00 17020 20240404 -56.76 5070 20241210 45.17 9600 -23.33 20250319 5710 28.90 20250102 15130 -51.35 20240415 5070 45.17 20241210 2.79 Y 228670 500 77 억 1641649 N N 3613 N 00 N
5 20250414 130941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7240 150 2 2.12 147934030 20365 68.49 7100 7350 7100 9210 4970 7090 7264.13 10.58 0 14 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1123 -1.86 1.54 12 0.13 -3885.00 4707.00 17020 20240404 -57.46 5070 20241210 42.80 9600 -24.58 20250319 5710 26.80 20250102 15130 -52.15 20240415 5070 42.80 20241210 2.79 Y 228670 500 77 억 1641649 N N 3613 N 00 N
6 20250414 120943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7240 150 2 2.12 140396850 19320 64.97 7100 7350 7100 9210 4970 7090 7266.92 10.58 0 24 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1123 -1.86 1.54 12 0.12 -3885.00 4707.00 17020 20240404 -57.46 5070 20241210 42.80 9600 -24.58 20250319 5710 26.80 20250102 15130 -52.15 20240415 5070 42.80 20241210 2.79 Y 228670 500 77 억 1641649 N N 3613 N 00 N
7 20250414 110939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 200 2 2.82 122497290 16858 56.69 7100 7350 7100 9210 4970 7090 7266.42 10.58 0 2244 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1131 -1.88 1.55 12 0.11 -3885.00 4707.00 17020 20240404 -57.17 5070 20241210 43.79 9600 -24.06 20250319 5710 27.67 20250102 15130 -51.82 20240415 5070 43.79 20241210 2.79 Y 228670 500 77 억 1641649 N N 3613 N 00 N
8 20250414 100941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 200 2 2.82 106728120 14698 49.43 7100 7350 7100 9210 4970 7090 7261.40 10.58 0 2881 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1131 -1.88 1.55 12 0.09 -3885.00 4707.00 17020 20240404 -57.17 5070 20241210 43.79 9600 -24.06 20250319 5710 27.67 20250102 15130 -51.82 20240415 5070 43.79 20241210 2.79 Y 228670 500 77 억 1641649 N N 3613 N 00 N
9 20250414 090942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7230 140 2 1.97 13426040 1875 6.31 7100 7290 7100 9210 4970 7090 7160.55 10.58 0 862 7656 7372 6986 6702 6316 7515 6845 78 2120 500 4820 10 1 15513053 1122 -1.86 1.54 12 0.01 -3885.00 4707.00 17020 20240404 -57.52 5070 20241210 42.60 9600 -24.69 20250319 5710 26.62 20250102 15130 -52.21 20240415 5070 42.60 20241210 2.79 Y 228670 500 77 억 1641649 N N 3613 N 00 N
10 20250411 160932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7090 -10 5 -0.14 211130425 29736 87.40 7060 7270 6600 9230 4970 7100 7100.17 10.60 0 -2800 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1100 -1.82 1.51 12 0.19 -3885.00 4707.00 17020 20240404 -58.34 5070 20241210 39.84 9600 -26.15 20250319 5710 24.17 20250102 15900 -55.41 20240412 5070 39.84 20241210 2.83 Y 228670 500 77 억 1644225 N N 3613 N 00 N
11 20250411 150940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7170 70 2 0.99 196243665 27639 81.24 7060 7270 6600 9230 4970 7100 7100.24 10.60 0 -3267 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1112 -1.85 1.52 12 0.18 -3885.00 4707.00 17020 20240404 -57.87 5070 20241210 41.42 9600 -25.31 20250319 5710 25.57 20250102 15900 -54.91 20240412 5070 41.42 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N
12 20250411 140939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 80 2 1.13 186587305 26293 77.28 7060 7270 6600 9230 4970 7100 7096.46 10.60 0 -2321 7426 7262 7086 6922 6746 7345 7005 78 2130 500 4820 10 1 15513053 1114 -1.85 1.53 12 0.17 -3885.00 4707.00 17020 20240404 -57.81 5070 20241210 41.62 9600 -25.21 20250319 5710 25.74 20250102 15900 -54.84 20240412 5070 41.62 20241210 2.83 Y 228670 500 77 억 1644225 N N 1087 N 00 N