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
317690/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
20250414,161056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3980,60,2,1.53,131128308,32945,49.92,3950,4060,3900,5090,2745,3920,3980.22,23.62,0,410,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,722,-3.26,10.08,12,0.18,-1220.00,395.00,23700,20240809,-83.21,3360,20240418,18.45,7690,-48.24,20250106,3550,12.11,20250409,23700,-83.21,20240809,3360,18.45,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,325,N,00,N
20250414,151106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,85,2,2.17,122429623,30762,46.61,3950,4060,3900,5090,2745,3920,3979.90,23.62,0,298,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,727,-3.28,10.14,12,0.17,-1220.00,395.00,23700,20240809,-83.10,3360,20240418,19.20,7690,-47.92,20250106,3550,12.82,20250409,23700,-83.10,20240809,3360,19.20,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,1033,N,00,N
20250414,141105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,95,2,2.42,112410940,28256,42.81,3950,4060,3900,5090,2745,3920,3978.30,23.62,0,806,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,728,-3.29,10.16,12,0.16,-1220.00,395.00,23700,20240809,-83.06,3360,20240418,19.49,7690,-47.79,20250106,3550,13.10,20250409,23700,-83.06,20240809,3360,19.49,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,1033,N,00,N
20250414,131103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,90,2,2.30,96286285,24215,36.69,3950,4060,3900,5090,2745,3920,3976.31,23.62,0,2352,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,728,-3.29,10.15,12,0.13,-1220.00,395.00,23700,20240809,-83.08,3360,20240418,19.35,7690,-47.85,20250106,3550,12.96,20250409,23700,-83.08,20240809,3360,19.35,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,1033,N,00,N
20250414,121106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3995,75,2,1.91,86525465,21773,32.99,3950,4045,3900,5090,2745,3920,3973.98,23.62,0,2695,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,725,-3.27,10.11,12,0.12,-1220.00,395.00,23700,20240809,-83.14,3360,20240418,18.90,7690,-48.05,20250106,3550,12.54,20250409,23700,-83.14,20240809,3360,18.90,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,1033,N,00,N
20250414,111059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3990,70,2,1.79,80108915,20164,30.55,3950,4045,3900,5090,2745,3920,3972.87,23.62,0,2445,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,724,-3.27,10.10,12,0.11,-1220.00,395.00,23700,20240809,-83.16,3360,20240418,18.75,7690,-48.11,20250106,3550,12.39,20250409,23700,-83.16,20240809,3360,18.75,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,1033,N,00,N
20250414,101102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3975,55,2,1.40,52835840,13353,20.23,3950,4045,3900,5090,2745,3920,3956.85,23.62,0,3077,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,721,-3.26,10.06,12,0.07,-1220.00,395.00,23700,20240809,-83.23,3360,20240418,18.30,7690,-48.31,20250106,3550,11.97,20250409,23700,-83.23,20240809,3360,18.30,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,1033,N,00,N
20250414,091103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,30,2,0.77,12114085,3074,4.66,3950,3990,3900,5090,2745,3920,3940.82,23.62,0,-803,4156,4037,3871,3752,3586,4097,3812,91,1170,500,2430,5,1,18144289,717,-3.24,10.00,12,0.02,-1220.00,395.00,23700,20240809,-83.33,3360,20240418,17.56,7690,-48.63,20250106,3550,11.27,20250409,23700,-83.33,20240809,3360,17.56,20240418,2.11,Y,317690,500,90 억,,4284978,N,N,1033,N,00,N
20250411,161051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,130,2,3.43,255086595,66000,73.52,3770,3990,3705,4925,2655,3790,3864.95,23.57,0,13853,3883,3836,3763,3716,3643,3860,3740,91,1135,500,2340,5,1,18144289,711,-3.21,9.92,12,0.36,-1220.00,395.00,23700,20240809,-83.46,3360,20240418,16.67,7690,-49.02,20250106,3550,10.42,20250409,23700,-83.46,20240809,3360,16.67,20240418,2.11,Y,317690,500,90 억,,4277301,N,N,1033,N,00,N
20250411,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,100,2,2.64,237172275,61443,68.44,3770,3990,3705,4925,2655,3790,3860.04,23.57,0,17275,3883,3836,3763,3716,3643,3860,3740,91,1135,500,2340,5,1,18144289,706,-3.19,9.85,12,0.34,-1220.00,395.00,23700,20240809,-83.59,3360,20240418,15.77,7690,-49.41,20250106,3550,9.58,20250409,23700,-83.59,20240809,3360,15.77,20240418,2.11,Y,317690,500,90 억,,4277301,N,N,1145,N,00,N
20250411,141059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,140,2,3.69,208529610,54100,60.26,3770,3990,3705,4925,2655,3790,3854.52,23.57,0,14831,3883,3836,3763,3716,3643,3860,3740,91,1135,500,2340,5,1,18144289,713,-3.22,9.95,12,0.30,-1220.00,395.00,23700,20240809,-83.42,3360,20240418,16.96,7690,-48.89,20250106,3550,10.70,20250409,23700,-83.42,20240809,3360,16.96,20240418,2.11,Y,317690,500,90 억,,4277301,N,N,1145,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 161056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3980 60 2 1.53 131128308 32945 49.92 3950 4060 3900 5090 2745 3920 3980.22 23.62 0 410 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 722 -3.26 10.08 12 0.18 -1220.00 395.00 23700 20240809 -83.21 3360 20240418 18.45 7690 -48.24 20250106 3550 12.11 20250409 23700 -83.21 20240809 3360 18.45 20240418 2.11 Y 317690 500 90 억 4284978 N N 325 N 00 N
3 20250414 151106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4005 85 2 2.17 122429623 30762 46.61 3950 4060 3900 5090 2745 3920 3979.90 23.62 0 298 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 727 -3.28 10.14 12 0.17 -1220.00 395.00 23700 20240809 -83.10 3360 20240418 19.20 7690 -47.92 20250106 3550 12.82 20250409 23700 -83.10 20240809 3360 19.20 20240418 2.11 Y 317690 500 90 억 4284978 N N 1033 N 00 N
4 20250414 141105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4015 95 2 2.42 112410940 28256 42.81 3950 4060 3900 5090 2745 3920 3978.30 23.62 0 806 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 728 -3.29 10.16 12 0.16 -1220.00 395.00 23700 20240809 -83.06 3360 20240418 19.49 7690 -47.79 20250106 3550 13.10 20250409 23700 -83.06 20240809 3360 19.49 20240418 2.11 Y 317690 500 90 억 4284978 N N 1033 N 00 N
5 20250414 131103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4010 90 2 2.30 96286285 24215 36.69 3950 4060 3900 5090 2745 3920 3976.31 23.62 0 2352 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 728 -3.29 10.15 12 0.13 -1220.00 395.00 23700 20240809 -83.08 3360 20240418 19.35 7690 -47.85 20250106 3550 12.96 20250409 23700 -83.08 20240809 3360 19.35 20240418 2.11 Y 317690 500 90 억 4284978 N N 1033 N 00 N
6 20250414 121106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3995 75 2 1.91 86525465 21773 32.99 3950 4045 3900 5090 2745 3920 3973.98 23.62 0 2695 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 725 -3.27 10.11 12 0.12 -1220.00 395.00 23700 20240809 -83.14 3360 20240418 18.90 7690 -48.05 20250106 3550 12.54 20250409 23700 -83.14 20240809 3360 18.90 20240418 2.11 Y 317690 500 90 억 4284978 N N 1033 N 00 N
7 20250414 111059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3990 70 2 1.79 80108915 20164 30.55 3950 4045 3900 5090 2745 3920 3972.87 23.62 0 2445 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 724 -3.27 10.10 12 0.11 -1220.00 395.00 23700 20240809 -83.16 3360 20240418 18.75 7690 -48.11 20250106 3550 12.39 20250409 23700 -83.16 20240809 3360 18.75 20240418 2.11 Y 317690 500 90 억 4284978 N N 1033 N 00 N
8 20250414 101102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3975 55 2 1.40 52835840 13353 20.23 3950 4045 3900 5090 2745 3920 3956.85 23.62 0 3077 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 721 -3.26 10.06 12 0.07 -1220.00 395.00 23700 20240809 -83.23 3360 20240418 18.30 7690 -48.31 20250106 3550 11.97 20250409 23700 -83.23 20240809 3360 18.30 20240418 2.11 Y 317690 500 90 억 4284978 N N 1033 N 00 N
9 20250414 091103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3950 30 2 0.77 12114085 3074 4.66 3950 3990 3900 5090 2745 3920 3940.82 23.62 0 -803 4156 4037 3871 3752 3586 4097 3812 91 1170 500 2430 5 1 18144289 717 -3.24 10.00 12 0.02 -1220.00 395.00 23700 20240809 -83.33 3360 20240418 17.56 7690 -48.63 20250106 3550 11.27 20250409 23700 -83.33 20240809 3360 17.56 20240418 2.11 Y 317690 500 90 억 4284978 N N 1033 N 00 N
10 20250411 161051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3920 130 2 3.43 255086595 66000 73.52 3770 3990 3705 4925 2655 3790 3864.95 23.57 0 13853 3883 3836 3763 3716 3643 3860 3740 91 1135 500 2340 5 1 18144289 711 -3.21 9.92 12 0.36 -1220.00 395.00 23700 20240809 -83.46 3360 20240418 16.67 7690 -49.02 20250106 3550 10.42 20250409 23700 -83.46 20240809 3360 16.67 20240418 2.11 Y 317690 500 90 억 4277301 N N 1033 N 00 N
11 20250411 151101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 100 2 2.64 237172275 61443 68.44 3770 3990 3705 4925 2655 3790 3860.04 23.57 0 17275 3883 3836 3763 3716 3643 3860 3740 91 1135 500 2340 5 1 18144289 706 -3.19 9.85 12 0.34 -1220.00 395.00 23700 20240809 -83.59 3360 20240418 15.77 7690 -49.41 20250106 3550 9.58 20250409 23700 -83.59 20240809 3360 15.77 20240418 2.11 Y 317690 500 90 억 4277301 N N 1145 N 00 N
12 20250411 141059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3930 140 2 3.69 208529610 54100 60.26 3770 3990 3705 4925 2655 3790 3854.52 23.57 0 14831 3883 3836 3763 3716 3643 3860 3740 91 1135 500 2340 5 1 18144289 713 -3.22 9.95 12 0.30 -1220.00 395.00 23700 20240809 -83.42 3360 20240418 16.96 7690 -48.89 20250106 3550 10.70 20250409 23700 -83.42 20240809 3360 16.96 20240418 2.11 Y 317690 500 90 억 4277301 N N 1145 N 00 N