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
347000/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
20250414,161118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2275,120,2,5.57,4920013312,2017814,1954.36,2155,2610,2145,2800,1510,2155,2438.31,1.75,0,19909,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,751,31.60,1.81,12,6.11,72.00,1258.00,3320,20240520,-31.48,1760,20241209,29.26,2610,-12.84,20250414,1907,19.30,20250102,3320,-31.48,20240520,1760,29.26,20241209,1.13,Y,347000,500,168 억,,579218,N,N,298,N,00,N
20250414,151127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2290,135,2,6.26,4779265542,1956102,1894.58,2155,2610,2145,2800,1510,2155,2443.26,1.75,0,15456,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,756,31.81,1.82,12,5.93,72.00,1258.00,3320,20240520,-31.02,1760,20241209,30.11,2610,-12.26,20250414,1907,20.08,20250102,3320,-31.02,20240520,1760,30.11,20241209,1.13,Y,347000,500,168 억,,579218,N,N,0,N,00,N
20250414,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,65,2,3.02,48723082,22111,21.42,2155,2235,2145,2800,1510,2155,2203.57,1.75,0,3186,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,733,30.83,1.76,12,0.07,72.00,1258.00,3320,20240520,-33.13,1760,20241209,26.14,2420,-8.26,20250306,1907,16.41,20250102,3320,-33.13,20240520,1760,26.14,20241209,1.13,Y,347000,500,168 억,,579218,N,N,0,N,00,N
20250414,131124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,65,2,3.02,44450007,20182,19.55,2155,2235,2145,2800,1510,2155,2202.46,1.75,0,2332,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,733,30.83,1.76,12,0.06,72.00,1258.00,3320,20240520,-33.13,1760,20241209,26.14,2420,-8.26,20250306,1907,16.41,20250102,3320,-33.13,20240520,1760,26.14,20241209,1.13,Y,347000,500,168 억,,579218,N,N,0,N,00,N
20250414,121128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,60,2,2.78,25280242,11533,11.17,2155,2230,2145,2800,1510,2155,2191.99,1.75,0,1342,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,731,30.76,1.76,12,0.03,72.00,1258.00,3320,20240520,-33.28,1760,20241209,25.85,2420,-8.47,20250306,1907,16.15,20250102,3320,-33.28,20240520,1760,25.85,20241209,1.13,Y,347000,500,168 억,,579218,N,N,0,N,00,N
20250414,111121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2185,30,2,1.39,14198790,6510,6.31,2155,2230,2145,2800,1510,2155,2181.07,1.75,0,1649,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,721,30.35,1.74,12,0.02,72.00,1258.00,3320,20240520,-34.19,1760,20241209,24.15,2420,-9.71,20250306,1907,14.58,20250102,3320,-34.19,20240520,1760,24.15,20241209,1.13,Y,347000,500,168 억,,579218,N,N,0,N,00,N
20250414,101123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2185,30,2,1.39,5338795,2467,2.39,2155,2185,2145,2800,1510,2155,2164.08,1.75,0,349,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,721,30.35,1.74,12,0.01,72.00,1258.00,3320,20240520,-34.19,1760,20241209,24.15,2420,-9.71,20250306,1907,14.58,20250102,3320,-34.19,20240520,1760,24.15,20241209,1.13,Y,347000,500,168 억,,579218,N,N,0,N,00,N
20250414,091125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,5,2,0.23,131510,61,0.06,2155,2160,2155,2800,1510,2155,2155.90,1.75,0,43,2291,2222,2111,2042,1931,2257,2077,169,645,500,1500,5,1,33004976,713,30.00,1.72,12,0.00,72.00,1258.00,3320,20240520,-34.94,1760,20241209,22.73,2420,-10.74,20250306,1907,13.27,20250102,3320,-34.94,20240520,1760,22.73,20241209,1.13,Y,347000,500,168 억,,579218,N,N,0,N,00,N
20250411,161113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2155,10,2,0.47,218191315,103247,121.09,2145,2180,2000,2785,1505,2145,2113.29,1.72,0,11478,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,711,29.93,1.71,12,0.31,72.00,1258.00,3320,20240520,-35.09,1760,20241209,22.44,2420,-10.95,20250306,1907,13.00,20250102,3320,-35.09,20240520,1760,22.44,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,151123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,0,3,0.00,217036245,102711,120.46,2145,2180,2000,2785,1505,2145,2113.08,1.72,0,11283,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,708,29.79,1.71,12,0.31,72.00,1258.00,3320,20240520,-35.39,1760,20241209,21.88,2420,-11.36,20250306,1907,12.48,20250102,3320,-35.39,20240520,1760,21.88,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,N,00,N
20250411,141121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2160,15,2,0.70,215644690,102066,119.70,2145,2180,2000,2785,1505,2145,2112.80,1.72,0,10832,2335,2240,2160,2065,1985,2287,2112,169,640,500,1500,5,1,33004976,713,30.00,1.72,12,0.31,72.00,1258.00,3320,20240520,-34.94,1760,20241209,22.73,2420,-10.74,20250306,1907,13.27,20250102,3320,-34.94,20240520,1760,22.73,20241209,1.14,Y,347000,500,168 억,,567780,N,N,232,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 161118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2275 120 2 5.57 4920013312 2017814 1954.36 2155 2610 2145 2800 1510 2155 2438.31 1.75 0 19909 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 751 31.60 1.81 12 6.11 72.00 1258.00 3320 20240520 -31.48 1760 20241209 29.26 2610 -12.84 20250414 1907 19.30 20250102 3320 -31.48 20240520 1760 29.26 20241209 1.13 Y 347000 500 168 억 579218 N N 298 N 00 N
3 20250414 151127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2290 135 2 6.26 4779265542 1956102 1894.58 2155 2610 2145 2800 1510 2155 2443.26 1.75 0 15456 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 756 31.81 1.82 12 5.93 72.00 1258.00 3320 20240520 -31.02 1760 20241209 30.11 2610 -12.26 20250414 1907 20.08 20250102 3320 -31.02 20240520 1760 30.11 20241209 1.13 Y 347000 500 168 억 579218 N N 0 N 00 N
4 20250414 141127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 65 2 3.02 48723082 22111 21.42 2155 2235 2145 2800 1510 2155 2203.57 1.75 0 3186 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 733 30.83 1.76 12 0.07 72.00 1258.00 3320 20240520 -33.13 1760 20241209 26.14 2420 -8.26 20250306 1907 16.41 20250102 3320 -33.13 20240520 1760 26.14 20241209 1.13 Y 347000 500 168 억 579218 N N 0 N 00 N
5 20250414 131124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 65 2 3.02 44450007 20182 19.55 2155 2235 2145 2800 1510 2155 2202.46 1.75 0 2332 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 733 30.83 1.76 12 0.06 72.00 1258.00 3320 20240520 -33.13 1760 20241209 26.14 2420 -8.26 20250306 1907 16.41 20250102 3320 -33.13 20240520 1760 26.14 20241209 1.13 Y 347000 500 168 억 579218 N N 0 N 00 N
6 20250414 121128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2215 60 2 2.78 25280242 11533 11.17 2155 2230 2145 2800 1510 2155 2191.99 1.75 0 1342 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 731 30.76 1.76 12 0.03 72.00 1258.00 3320 20240520 -33.28 1760 20241209 25.85 2420 -8.47 20250306 1907 16.15 20250102 3320 -33.28 20240520 1760 25.85 20241209 1.13 Y 347000 500 168 억 579218 N N 0 N 00 N
7 20250414 111121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2185 30 2 1.39 14198790 6510 6.31 2155 2230 2145 2800 1510 2155 2181.07 1.75 0 1649 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 721 30.35 1.74 12 0.02 72.00 1258.00 3320 20240520 -34.19 1760 20241209 24.15 2420 -9.71 20250306 1907 14.58 20250102 3320 -34.19 20240520 1760 24.15 20241209 1.13 Y 347000 500 168 억 579218 N N 0 N 00 N
8 20250414 101123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2185 30 2 1.39 5338795 2467 2.39 2155 2185 2145 2800 1510 2155 2164.08 1.75 0 349 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 721 30.35 1.74 12 0.01 72.00 1258.00 3320 20240520 -34.19 1760 20241209 24.15 2420 -9.71 20250306 1907 14.58 20250102 3320 -34.19 20240520 1760 24.15 20241209 1.13 Y 347000 500 168 억 579218 N N 0 N 00 N
9 20250414 091125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2160 5 2 0.23 131510 61 0.06 2155 2160 2155 2800 1510 2155 2155.90 1.75 0 43 2291 2222 2111 2042 1931 2257 2077 169 645 500 1500 5 1 33004976 713 30.00 1.72 12 0.00 72.00 1258.00 3320 20240520 -34.94 1760 20241209 22.73 2420 -10.74 20250306 1907 13.27 20250102 3320 -34.94 20240520 1760 22.73 20241209 1.13 Y 347000 500 168 억 579218 N N 0 N 00 N
10 20250411 161113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2155 10 2 0.47 218191315 103247 121.09 2145 2180 2000 2785 1505 2145 2113.29 1.72 0 11478 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 711 29.93 1.71 12 0.31 72.00 1258.00 3320 20240520 -35.09 1760 20241209 22.44 2420 -10.95 20250306 1907 13.00 20250102 3320 -35.09 20240520 1760 22.44 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
11 20250411 151123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2145 0 3 0.00 217036245 102711 120.46 2145 2180 2000 2785 1505 2145 2113.08 1.72 0 11283 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 708 29.79 1.71 12 0.31 72.00 1258.00 3320 20240520 -35.39 1760 20241209 21.88 2420 -11.36 20250306 1907 12.48 20250102 3320 -35.39 20240520 1760 21.88 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N
12 20250411 141121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2160 15 2 0.70 215644690 102066 119.70 2145 2180 2000 2785 1505 2145 2112.80 1.72 0 10832 2335 2240 2160 2065 1985 2287 2112 169 640 500 1500 5 1 33004976 713 30.00 1.72 12 0.31 72.00 1258.00 3320 20240520 -34.94 1760 20241209 22.73 2420 -10.74 20250306 1907 13.27 20250102 3320 -34.94 20240520 1760 22.73 20241209 1.14 Y 347000 500 168 억 567780 N N 232 N 00 N