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
363250/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
20250414,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,220,2,2.04,783179840,71231,98.36,10850,11250,10620,14010,7550,10780,10994.93,3.63,0,16945,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,774,-8.63,3.72,12,1.01,-1274.00,2956.00,12800,20240822,-14.06,5800,20240524,89.66,11480,-4.18,20250310,9350,17.65,20250408,12800,-14.06,20240822,5800,89.66,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2587,N,00,N
20250414,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10990,210,2,1.95,736335215,66960,92.46,10850,11250,10620,14010,7550,10780,10996.64,3.63,0,17025,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,773,-8.63,3.72,12,0.95,-1274.00,2956.00,12800,20240822,-14.14,5800,20240524,89.48,11480,-4.27,20250310,9350,17.54,20250408,12800,-14.14,20240822,5800,89.48,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2952,N,00,N
20250414,141143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10985,205,2,1.90,670311040,60952,84.17,10850,11250,10620,14010,7550,10780,10997.36,3.63,0,12845,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,773,-8.62,3.72,12,0.87,-1274.00,2956.00,12800,20240822,-14.18,5800,20240524,89.40,11480,-4.31,20250310,9350,17.49,20250408,12800,-14.18,20240822,5800,89.40,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2952,N,00,N
20250414,131140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11020,240,2,2.23,615605420,55970,77.29,10850,11250,10620,14010,7550,10780,10998.85,3.63,0,12664,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,775,-8.65,3.73,12,0.80,-1274.00,2956.00,12800,20240822,-13.91,5800,20240524,90.00,11480,-4.01,20250310,9350,17.86,20250408,12800,-13.91,20240822,5800,90.00,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2952,N,00,N
20250414,121143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,200,2,1.86,544388920,49493,68.34,10850,11250,10620,14010,7550,10780,10999.31,3.63,0,9309,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,772,-8.62,3.71,12,0.70,-1274.00,2956.00,12800,20240822,-14.22,5800,20240524,89.31,11480,-4.36,20250310,9350,17.43,20250408,12800,-14.22,20240822,5800,89.31,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2952,N,00,N
20250414,111136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,120,2,1.11,487187820,44258,61.12,10850,11250,10620,14010,7550,10780,11007.90,3.63,0,7516,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,767,-8.56,3.69,12,0.63,-1274.00,2956.00,12800,20240822,-14.84,5800,20240524,87.93,11480,-5.05,20250310,9350,16.58,20250408,12800,-14.84,20240822,5800,87.93,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2952,N,00,N
20250414,101139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11050,270,2,2.50,392797230,35670,49.26,10850,11250,10620,14010,7550,10780,11011.98,3.63,0,11331,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,777,-8.67,3.74,12,0.51,-1274.00,2956.00,12800,20240822,-13.67,5800,20240524,90.52,11480,-3.75,20250310,9350,18.18,20250408,12800,-13.67,20240822,5800,90.52,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2952,N,00,N
20250414,091140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,110,2,1.02,27421990,2532,3.50,10850,10930,10620,14010,7550,10780,10830.17,3.63,0,-643,11193,10986,10693,10486,10193,11090,10590,35,3230,500,7330,10,1,7032798,766,-8.55,3.68,12,0.04,-1274.00,2956.00,12800,20240822,-14.92,5800,20240524,87.76,11480,-5.14,20250310,9350,16.47,20250408,12800,-14.92,20240822,5800,87.76,20240524,5.19,Y,363250,500,35 억,,255311,N,N,2952,N,00,N
20250411,161128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10780,330,2,3.16,777607130,72417,119.90,10450,10900,10400,13580,7320,10450,10737.91,3.22,0,28421,10723,10586,10413,10276,10103,10655,10345,35,3130,500,7100,10,1,7032798,758,-8.46,3.65,12,1.03,-1274.00,2956.00,12800,20240822,-15.78,5800,20240524,85.86,11480,-6.10,20250310,9350,15.29,20250408,12800,-15.78,20240822,5800,85.86,20240524,5.26,Y,363250,500,35 억,,226152,N,N,2952,N,00,N
20250411,151138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10810,360,2,3.44,696017860,64867,107.40,10450,10900,10400,13580,7320,10450,10729.92,3.22,0,26762,10723,10586,10413,10276,10103,10655,10345,35,3130,500,7100,10,1,7032798,760,-8.49,3.66,12,0.92,-1274.00,2956.00,12800,20240822,-15.55,5800,20240524,86.38,11480,-5.84,20250310,9350,15.61,20250408,12800,-15.55,20240822,5800,86.38,20240524,5.26,Y,363250,500,35 억,,226152,N,N,864,N,00,N
20250411,141136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10890,440,2,4.21,543638485,50816,84.14,10450,10900,10400,13580,7320,10450,10698.18,3.22,0,20729,10723,10586,10413,10276,10103,10655,10345,35,3130,500,7100,10,1,7032798,766,-8.55,3.68,12,0.72,-1274.00,2956.00,12800,20240822,-14.92,5800,20240524,87.76,11480,-5.14,20250310,9350,16.47,20250408,12800,-14.92,20240822,5800,87.76,20240524,5.26,Y,363250,500,35 억,,226152,N,N,864,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 161133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11000 220 2 2.04 783179840 71231 98.36 10850 11250 10620 14010 7550 10780 10994.93 3.63 0 16945 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 774 -8.63 3.72 12 1.01 -1274.00 2956.00 12800 20240822 -14.06 5800 20240524 89.66 11480 -4.18 20250310 9350 17.65 20250408 12800 -14.06 20240822 5800 89.66 20240524 5.19 Y 363250 500 35 억 255311 N N 2587 N 00 N
3 20250414 151143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10990 210 2 1.95 736335215 66960 92.46 10850 11250 10620 14010 7550 10780 10996.64 3.63 0 17025 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 773 -8.63 3.72 12 0.95 -1274.00 2956.00 12800 20240822 -14.14 5800 20240524 89.48 11480 -4.27 20250310 9350 17.54 20250408 12800 -14.14 20240822 5800 89.48 20240524 5.19 Y 363250 500 35 억 255311 N N 2952 N 00 N
4 20250414 141143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10985 205 2 1.90 670311040 60952 84.17 10850 11250 10620 14010 7550 10780 10997.36 3.63 0 12845 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 773 -8.62 3.72 12 0.87 -1274.00 2956.00 12800 20240822 -14.18 5800 20240524 89.40 11480 -4.31 20250310 9350 17.49 20250408 12800 -14.18 20240822 5800 89.40 20240524 5.19 Y 363250 500 35 억 255311 N N 2952 N 00 N
5 20250414 131140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11020 240 2 2.23 615605420 55970 77.29 10850 11250 10620 14010 7550 10780 10998.85 3.63 0 12664 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 775 -8.65 3.73 12 0.80 -1274.00 2956.00 12800 20240822 -13.91 5800 20240524 90.00 11480 -4.01 20250310 9350 17.86 20250408 12800 -13.91 20240822 5800 90.00 20240524 5.19 Y 363250 500 35 억 255311 N N 2952 N 00 N
6 20250414 121143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10980 200 2 1.86 544388920 49493 68.34 10850 11250 10620 14010 7550 10780 10999.31 3.63 0 9309 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 772 -8.62 3.71 12 0.70 -1274.00 2956.00 12800 20240822 -14.22 5800 20240524 89.31 11480 -4.36 20250310 9350 17.43 20250408 12800 -14.22 20240822 5800 89.31 20240524 5.19 Y 363250 500 35 억 255311 N N 2952 N 00 N
7 20250414 111136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10900 120 2 1.11 487187820 44258 61.12 10850 11250 10620 14010 7550 10780 11007.90 3.63 0 7516 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 767 -8.56 3.69 12 0.63 -1274.00 2956.00 12800 20240822 -14.84 5800 20240524 87.93 11480 -5.05 20250310 9350 16.58 20250408 12800 -14.84 20240822 5800 87.93 20240524 5.19 Y 363250 500 35 억 255311 N N 2952 N 00 N
8 20250414 101139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11050 270 2 2.50 392797230 35670 49.26 10850 11250 10620 14010 7550 10780 11011.98 3.63 0 11331 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 777 -8.67 3.74 12 0.51 -1274.00 2956.00 12800 20240822 -13.67 5800 20240524 90.52 11480 -3.75 20250310 9350 18.18 20250408 12800 -13.67 20240822 5800 90.52 20240524 5.19 Y 363250 500 35 억 255311 N N 2952 N 00 N
9 20250414 091140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10890 110 2 1.02 27421990 2532 3.50 10850 10930 10620 14010 7550 10780 10830.17 3.63 0 -643 11193 10986 10693 10486 10193 11090 10590 35 3230 500 7330 10 1 7032798 766 -8.55 3.68 12 0.04 -1274.00 2956.00 12800 20240822 -14.92 5800 20240524 87.76 11480 -5.14 20250310 9350 16.47 20250408 12800 -14.92 20240822 5800 87.76 20240524 5.19 Y 363250 500 35 억 255311 N N 2952 N 00 N
10 20250411 161128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10780 330 2 3.16 777607130 72417 119.90 10450 10900 10400 13580 7320 10450 10737.91 3.22 0 28421 10723 10586 10413 10276 10103 10655 10345 35 3130 500 7100 10 1 7032798 758 -8.46 3.65 12 1.03 -1274.00 2956.00 12800 20240822 -15.78 5800 20240524 85.86 11480 -6.10 20250310 9350 15.29 20250408 12800 -15.78 20240822 5800 85.86 20240524 5.26 Y 363250 500 35 억 226152 N N 2952 N 00 N
11 20250411 151138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10810 360 2 3.44 696017860 64867 107.40 10450 10900 10400 13580 7320 10450 10729.92 3.22 0 26762 10723 10586 10413 10276 10103 10655 10345 35 3130 500 7100 10 1 7032798 760 -8.49 3.66 12 0.92 -1274.00 2956.00 12800 20240822 -15.55 5800 20240524 86.38 11480 -5.84 20250310 9350 15.61 20250408 12800 -15.55 20240822 5800 86.38 20240524 5.26 Y 363250 500 35 억 226152 N N 864 N 00 N
12 20250411 141136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10890 440 2 4.21 543638485 50816 84.14 10450 10900 10400 13580 7320 10450 10698.18 3.22 0 20729 10723 10586 10413 10276 10103 10655 10345 35 3130 500 7100 10 1 7032798 766 -8.55 3.68 12 0.72 -1274.00 2956.00 12800 20240822 -14.92 5800 20240524 87.76 11480 -5.14 20250310 9350 16.47 20250408 12800 -14.92 20240822 5800 87.76 20240524 5.26 Y 363250 500 35 억 226152 N N 864 N 00 N