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
347890/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
20250414,161119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,60,2,1.12,26634830,4954,145.79,5290,5400,5290,6940,3740,5340,5376.43,0.43,0,-1245,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,913,14.29,1.17,12,0.03,378.00,4610.00,7780,20240402,-30.59,4805,20241209,12.38,5980,-9.70,20250219,5010,7.78,20250407,7440,-27.42,20240724,4805,12.38,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250414,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,10,2,0.19,17779550,3313,97.50,5290,5400,5290,6940,3740,5340,5366.60,0.43,0,-1056,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,905,14.15,1.16,12,0.02,378.00,4610.00,7780,20240402,-31.23,4805,20241209,11.34,5980,-10.54,20250219,5010,6.79,20250407,7440,-28.09,20240724,4805,11.34,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250414,141129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,30,2,0.56,13897340,2589,76.19,5290,5400,5290,6940,3740,5340,5367.84,0.43,0,-412,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,908,14.21,1.16,12,0.02,378.00,4610.00,7780,20240402,-30.98,4805,20241209,11.76,5980,-10.20,20250219,5010,7.19,20250407,7440,-27.82,20240724,4805,11.76,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250414,131126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,30,2,0.56,7695490,1436,42.26,5290,5400,5290,6940,3740,5340,5358.98,0.43,0,-309,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,908,14.21,1.16,12,0.01,378.00,4610.00,7780,20240402,-30.98,4805,20241209,11.76,5980,-10.20,20250219,5010,7.19,20250407,7440,-27.82,20240724,4805,11.76,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250414,121129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,40,2,0.75,5166720,965,28.40,5290,5400,5290,6940,3740,5340,5354.11,0.43,0,-202,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,910,14.23,1.17,12,0.01,378.00,4610.00,7780,20240402,-30.85,4805,20241209,11.97,5980,-10.03,20250219,5010,7.39,20250407,7440,-27.69,20240724,4805,11.97,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250414,111122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,40,2,0.75,3661970,685,20.16,5290,5400,5290,6940,3740,5340,5345.94,0.43,0,-95,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,910,14.23,1.17,12,0.00,378.00,4610.00,7780,20240402,-30.85,4805,20241209,11.97,5980,-10.03,20250219,5010,7.39,20250407,7440,-27.69,20240724,4805,11.97,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250414,101125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,0,3,0.00,3293070,616,18.13,5290,5400,5290,6940,3740,5340,5345.89,0.43,0,-79,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,903,14.13,1.16,12,0.00,378.00,4610.00,7780,20240402,-31.36,4805,20241209,11.13,5980,-10.70,20250219,5010,6.59,20250407,7440,-28.23,20240724,4805,11.13,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250414,091127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,40,2,0.75,1205140,227,6.68,5290,5380,5290,6940,3740,5340,5308.99,0.43,0,-26,5413,5376,5323,5286,5233,5395,5305,17,1600,100,3730,10,1,16913204,910,14.23,1.17,12,0.00,378.00,4610.00,7780,20240402,-30.85,4805,20241209,11.97,5980,-10.03,20250219,5010,7.39,20250407,7440,-27.69,20240724,4805,11.97,20241209,0.68,Y,347890,100,16 억,,72990,N,N,0,N,00,N
20250411,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,0,3,0.00,18050405,3398,24.44,5270,5360,5270,6940,3740,5340,5312.07,0.43,0,-892,5473,5406,5293,5226,5113,5440,5260,17,1600,100,3730,10,1,16913204,903,14.13,1.16,12,0.02,378.00,4610.00,7780,20240402,-31.36,4805,20241209,11.13,5980,-10.70,20250219,5010,6.59,20250407,7440,-28.23,20240724,4805,11.13,20241209,0.68,Y,347890,100,16 억,,73446,N,N,0,N,00,N
20250411,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,-10,5,-0.19,15204535,2865,20.61,5270,5360,5270,6940,3740,5340,5306.99,0.43,0,-831,5473,5406,5293,5226,5113,5440,5260,17,1600,100,3730,10,1,16913204,901,14.10,1.16,12,0.02,378.00,4610.00,7780,20240402,-31.49,4805,20241209,10.93,5980,-10.87,20250219,5010,6.39,20250407,7440,-28.36,20240724,4805,10.93,20241209,0.68,Y,347890,100,16 억,,73446,N,N,0,N,00,N
20250411,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,-40,5,-0.75,8418900,1586,11.41,5270,5360,5270,6940,3740,5340,5308.26,0.43,0,-253,5473,5406,5293,5226,5113,5440,5260,17,1600,100,3730,10,1,16913204,896,14.02,1.15,12,0.01,378.00,4610.00,7780,20240402,-31.88,4805,20241209,10.30,5980,-11.37,20250219,5010,5.79,20250407,7440,-28.76,20240724,4805,10.30,20241209,0.68,Y,347890,100,16 억,,73446,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 161119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5400 60 2 1.12 26634830 4954 145.79 5290 5400 5290 6940 3740 5340 5376.43 0.43 0 -1245 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 913 14.29 1.17 12 0.03 378.00 4610.00 7780 20240402 -30.59 4805 20241209 12.38 5980 -9.70 20250219 5010 7.78 20250407 7440 -27.42 20240724 4805 12.38 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
3 20250414 151129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 10 2 0.19 17779550 3313 97.50 5290 5400 5290 6940 3740 5340 5366.60 0.43 0 -1056 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 905 14.15 1.16 12 0.02 378.00 4610.00 7780 20240402 -31.23 4805 20241209 11.34 5980 -10.54 20250219 5010 6.79 20250407 7440 -28.09 20240724 4805 11.34 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
4 20250414 141129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 30 2 0.56 13897340 2589 76.19 5290 5400 5290 6940 3740 5340 5367.84 0.43 0 -412 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 908 14.21 1.16 12 0.02 378.00 4610.00 7780 20240402 -30.98 4805 20241209 11.76 5980 -10.20 20250219 5010 7.19 20250407 7440 -27.82 20240724 4805 11.76 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
5 20250414 131126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 30 2 0.56 7695490 1436 42.26 5290 5400 5290 6940 3740 5340 5358.98 0.43 0 -309 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 908 14.21 1.16 12 0.01 378.00 4610.00 7780 20240402 -30.98 4805 20241209 11.76 5980 -10.20 20250219 5010 7.19 20250407 7440 -27.82 20240724 4805 11.76 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
6 20250414 121129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5380 40 2 0.75 5166720 965 28.40 5290 5400 5290 6940 3740 5340 5354.11 0.43 0 -202 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 910 14.23 1.17 12 0.01 378.00 4610.00 7780 20240402 -30.85 4805 20241209 11.97 5980 -10.03 20250219 5010 7.39 20250407 7440 -27.69 20240724 4805 11.97 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
7 20250414 111122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5380 40 2 0.75 3661970 685 20.16 5290 5400 5290 6940 3740 5340 5345.94 0.43 0 -95 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 910 14.23 1.17 12 0.00 378.00 4610.00 7780 20240402 -30.85 4805 20241209 11.97 5980 -10.03 20250219 5010 7.39 20250407 7440 -27.69 20240724 4805 11.97 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
8 20250414 101125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 0 3 0.00 3293070 616 18.13 5290 5400 5290 6940 3740 5340 5345.89 0.43 0 -79 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 903 14.13 1.16 12 0.00 378.00 4610.00 7780 20240402 -31.36 4805 20241209 11.13 5980 -10.70 20250219 5010 6.59 20250407 7440 -28.23 20240724 4805 11.13 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
9 20250414 091127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5380 40 2 0.75 1205140 227 6.68 5290 5380 5290 6940 3740 5340 5308.99 0.43 0 -26 5413 5376 5323 5286 5233 5395 5305 17 1600 100 3730 10 1 16913204 910 14.23 1.17 12 0.00 378.00 4610.00 7780 20240402 -30.85 4805 20241209 11.97 5980 -10.03 20250219 5010 7.39 20250407 7440 -27.69 20240724 4805 11.97 20241209 0.68 Y 347890 100 16 억 72990 N N 0 N 00 N
10 20250411 161114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 0 3 0.00 18050405 3398 24.44 5270 5360 5270 6940 3740 5340 5312.07 0.43 0 -892 5473 5406 5293 5226 5113 5440 5260 17 1600 100 3730 10 1 16913204 903 14.13 1.16 12 0.02 378.00 4610.00 7780 20240402 -31.36 4805 20241209 11.13 5980 -10.70 20250219 5010 6.59 20250407 7440 -28.23 20240724 4805 11.13 20241209 0.68 Y 347890 100 16 억 73446 N N 0 N 00 N
11 20250411 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5330 -10 5 -0.19 15204535 2865 20.61 5270 5360 5270 6940 3740 5340 5306.99 0.43 0 -831 5473 5406 5293 5226 5113 5440 5260 17 1600 100 3730 10 1 16913204 901 14.10 1.16 12 0.02 378.00 4610.00 7780 20240402 -31.49 4805 20241209 10.93 5980 -10.87 20250219 5010 6.39 20250407 7440 -28.36 20240724 4805 10.93 20241209 0.68 Y 347890 100 16 억 73446 N N 0 N 00 N
12 20250411 141122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5300 -40 5 -0.75 8418900 1586 11.41 5270 5360 5270 6940 3740 5340 5308.26 0.43 0 -253 5473 5406 5293 5226 5113 5440 5260 17 1600 100 3730 10 1 16913204 896 14.02 1.15 12 0.01 378.00 4610.00 7780 20240402 -31.88 4805 20241209 10.30 5980 -11.37 20250219 5010 5.79 20250407 7440 -28.76 20240724 4805 10.30 20241209 0.68 Y 347890 100 16 억 73446 N N 0 N 00 N