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
335810/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
20250414,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,20,2,0.77,30857660,11863,258.57,2615,2660,2575,3365,1815,2590,2601.17,0.00,0,336,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,303,-4.15,1.18,12,0.10,-629.00,2213.00,5720,20240703,-54.37,2510,20250409,3.98,3230,-19.20,20250109,2510,3.98,20250409,5720,-54.37,20240703,2510,3.98,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250414,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,35,2,1.35,30565340,11751,256.12,2615,2660,2575,3365,1815,2590,2601.08,0.00,0,439,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,305,-4.17,1.19,12,0.10,-629.00,2213.00,5720,20240703,-54.11,2510,20250409,4.58,3230,-18.73,20250109,2510,4.58,20250409,5720,-54.11,20240703,2510,4.58,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250414,141119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,25,2,0.97,27102565,10424,227.20,2615,2660,2575,3365,1815,2590,2600.02,0.00,0,130,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,304,-4.16,1.18,12,0.09,-629.00,2213.00,5720,20240703,-54.28,2510,20250409,4.18,3230,-19.04,20250109,2510,4.18,20250409,5720,-54.28,20240703,2510,4.18,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250414,131117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2590,0,3,0.00,20830140,8024,174.89,2615,2635,2575,3365,1815,2590,2595.98,0.00,0,2,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,301,-4.12,1.17,12,0.07,-629.00,2213.00,5720,20240703,-54.72,2510,20250409,3.19,3230,-19.81,20250109,2510,3.19,20250409,5720,-54.72,20240703,2510,3.19,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250414,121120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,25,2,0.97,9476605,3639,79.32,2615,2635,2590,3365,1815,2590,2604.18,0.00,0,-6,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,304,-4.16,1.18,12,0.03,-629.00,2213.00,5720,20240703,-54.28,2510,20250409,4.18,3230,-19.04,20250109,2510,4.18,20250409,5720,-54.28,20240703,2510,4.18,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250414,111114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,20,2,0.77,5288560,2032,44.29,2615,2615,2590,3365,1815,2590,2602.64,0.00,0,-12,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,303,-4.15,1.18,12,0.02,-629.00,2213.00,5720,20240703,-54.37,2510,20250409,3.98,3230,-19.20,20250109,2510,3.98,20250409,5720,-54.37,20240703,2510,3.98,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250414,101116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2605,15,2,0.58,927930,356,7.76,2615,2615,2600,3365,1815,2590,2606.54,0.00,0,-17,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,303,-4.14,1.18,12,0.00,-629.00,2213.00,5720,20240703,-54.46,2510,20250409,3.78,3230,-19.35,20250109,2510,3.78,20250409,5720,-54.46,20240703,2510,3.78,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250414,091118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,20,2,0.77,28760,11,0.24,2615,2615,2610,3365,1815,2590,2614.55,0.00,0,-1,2643,2616,2593,2566,2543,2605,2555,58,775,500,1700,5,1,11614526,303,-4.15,1.18,12,0.00,-629.00,2213.00,5720,20240703,-54.37,2510,20250409,3.98,3230,-19.20,20250109,2510,3.98,20250409,5720,-54.37,20240703,2510,3.98,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250411,161105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2590,-10,5,-0.38,10866585,4188,26.34,2600,2620,2570,3380,1820,2600,2594.70,0.00,0,-68,2706,2652,2591,2537,2476,2680,2565,58,780,500,1710,5,1,11614526,301,-4.12,1.17,12,0.04,-629.00,2213.00,5720,20240703,-54.72,2510,20250409,3.19,3230,-19.81,20250109,2510,3.19,20250409,5720,-54.72,20240703,2510,3.19,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250411,151115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,-5,5,-0.19,10322685,3978,25.02,2600,2620,2570,3380,1820,2600,2594.94,0.00,0,-58,2706,2652,2591,2537,2476,2680,2565,58,780,500,1710,5,1,11614526,301,-4.13,1.17,12,0.03,-629.00,2213.00,5720,20240703,-54.63,2510,20250409,3.39,3230,-19.66,20250109,2510,3.39,20250409,5720,-54.63,20240703,2510,3.39,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N
20250411,141113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,0,3,0.00,8155130,3145,19.78,2600,2605,2570,3380,1820,2600,2593.05,0.00,0,-74,2706,2652,2591,2537,2476,2680,2565,58,780,500,1710,5,1,11614526,302,-4.13,1.17,12,0.03,-629.00,2213.00,5720,20240703,-54.55,2510,20250409,3.59,3230,-19.50,20250109,2510,3.59,20250409,5720,-54.55,20240703,2510,3.59,20250409,0.00,Y,335810,500,58 억,,0,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 161110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2610 20 2 0.77 30857660 11863 258.57 2615 2660 2575 3365 1815 2590 2601.17 0.00 0 336 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 303 -4.15 1.18 12 0.10 -629.00 2213.00 5720 20240703 -54.37 2510 20250409 3.98 3230 -19.20 20250109 2510 3.98 20250409 5720 -54.37 20240703 2510 3.98 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
3 20250414 151120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2625 35 2 1.35 30565340 11751 256.12 2615 2660 2575 3365 1815 2590 2601.08 0.00 0 439 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 305 -4.17 1.19 12 0.10 -629.00 2213.00 5720 20240703 -54.11 2510 20250409 4.58 3230 -18.73 20250109 2510 4.58 20250409 5720 -54.11 20240703 2510 4.58 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
4 20250414 141119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2615 25 2 0.97 27102565 10424 227.20 2615 2660 2575 3365 1815 2590 2600.02 0.00 0 130 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 304 -4.16 1.18 12 0.09 -629.00 2213.00 5720 20240703 -54.28 2510 20250409 4.18 3230 -19.04 20250109 2510 4.18 20250409 5720 -54.28 20240703 2510 4.18 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
5 20250414 131117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2590 0 3 0.00 20830140 8024 174.89 2615 2635 2575 3365 1815 2590 2595.98 0.00 0 2 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 301 -4.12 1.17 12 0.07 -629.00 2213.00 5720 20240703 -54.72 2510 20250409 3.19 3230 -19.81 20250109 2510 3.19 20250409 5720 -54.72 20240703 2510 3.19 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
6 20250414 121120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2615 25 2 0.97 9476605 3639 79.32 2615 2635 2590 3365 1815 2590 2604.18 0.00 0 -6 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 304 -4.16 1.18 12 0.03 -629.00 2213.00 5720 20240703 -54.28 2510 20250409 4.18 3230 -19.04 20250109 2510 4.18 20250409 5720 -54.28 20240703 2510 4.18 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
7 20250414 111114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2610 20 2 0.77 5288560 2032 44.29 2615 2615 2590 3365 1815 2590 2602.64 0.00 0 -12 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 303 -4.15 1.18 12 0.02 -629.00 2213.00 5720 20240703 -54.37 2510 20250409 3.98 3230 -19.20 20250109 2510 3.98 20250409 5720 -54.37 20240703 2510 3.98 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
8 20250414 101116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2605 15 2 0.58 927930 356 7.76 2615 2615 2600 3365 1815 2590 2606.54 0.00 0 -17 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 303 -4.14 1.18 12 0.00 -629.00 2213.00 5720 20240703 -54.46 2510 20250409 3.78 3230 -19.35 20250109 2510 3.78 20250409 5720 -54.46 20240703 2510 3.78 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
9 20250414 091118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2610 20 2 0.77 28760 11 0.24 2615 2615 2610 3365 1815 2590 2614.55 0.00 0 -1 2643 2616 2593 2566 2543 2605 2555 58 775 500 1700 5 1 11614526 303 -4.15 1.18 12 0.00 -629.00 2213.00 5720 20240703 -54.37 2510 20250409 3.98 3230 -19.20 20250109 2510 3.98 20250409 5720 -54.37 20240703 2510 3.98 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
10 20250411 161105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2590 -10 5 -0.38 10866585 4188 26.34 2600 2620 2570 3380 1820 2600 2594.70 0.00 0 -68 2706 2652 2591 2537 2476 2680 2565 58 780 500 1710 5 1 11614526 301 -4.12 1.17 12 0.04 -629.00 2213.00 5720 20240703 -54.72 2510 20250409 3.19 3230 -19.81 20250109 2510 3.19 20250409 5720 -54.72 20240703 2510 3.19 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
11 20250411 151115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2595 -5 5 -0.19 10322685 3978 25.02 2600 2620 2570 3380 1820 2600 2594.94 0.00 0 -58 2706 2652 2591 2537 2476 2680 2565 58 780 500 1710 5 1 11614526 301 -4.13 1.17 12 0.03 -629.00 2213.00 5720 20240703 -54.63 2510 20250409 3.39 3230 -19.66 20250109 2510 3.39 20250409 5720 -54.63 20240703 2510 3.39 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N
12 20250411 141113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2600 0 3 0.00 8155130 3145 19.78 2600 2605 2570 3380 1820 2600 2593.05 0.00 0 -74 2706 2652 2591 2537 2476 2680 2565 58 780 500 1710 5 1 11614526 302 -4.13 1.17 12 0.03 -629.00 2213.00 5720 20240703 -54.55 2510 20250409 3.59 3230 -19.50 20250109 2510 3.59 20250409 5720 -54.55 20240703 2510 3.59 20250409 0.00 Y 335810 500 58 억 0 N N 0 N 00 N