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
370090/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
20250414,161137,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14790,420,2,2.92,765691525,51812,130.54,14500,14940,14440,18680,10060,14370,14778.27,14.60,0,9632,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1266,1848.75,2.66,12,0.61,8.00,5550.00,32700,20241218,-54.77,12010,20240805,23.15,30750,-51.90,20250106,12710,16.37,20250409,32700,-54.77,20241218,12010,23.15,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,768,N,00,N
20250414,151147,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14800,430,2,2.99,744066035,50349,126.86,14500,14940,14440,18680,10060,14370,14778.17,14.60,0,9552,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1266,1850.00,2.67,12,0.59,8.00,5550.00,32700,20241218,-54.74,12010,20240805,23.23,30750,-51.87,20250106,12710,16.44,20250409,32700,-54.74,20241218,12010,23.23,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,1105,N,00,N
20250414,141147,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14900,530,2,3.69,513202995,34729,87.50,14500,14940,14440,18680,10060,14370,14777.36,14.60,0,7943,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1275,1862.50,2.68,12,0.41,8.00,5550.00,32700,20241218,-54.43,12010,20240805,24.06,30750,-51.54,20250106,12710,17.23,20250409,32700,-54.43,20241218,12010,24.06,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,1105,N,00,N
20250414,131144,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14840,470,2,3.27,441986715,29938,75.43,14500,14940,14440,18680,10060,14370,14763.40,14.60,0,4902,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1270,1855.00,2.67,12,0.35,8.00,5550.00,32700,20241218,-54.62,12010,20240805,23.56,30750,-51.74,20250106,12710,16.76,20250409,32700,-54.62,20241218,12010,23.56,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,1105,N,00,N
20250414,121148,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14770,400,2,2.78,391991225,26563,66.93,14500,14940,14440,18680,10060,14370,14757.04,14.60,0,4466,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1264,1846.25,2.66,12,0.31,8.00,5550.00,32700,20241218,-54.83,12010,20240805,22.98,30750,-51.97,20250106,12710,16.21,20250409,32700,-54.83,20241218,12010,22.98,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,1105,N,00,N
20250414,111140,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14720,350,2,2.44,345244745,23401,58.96,14500,14940,14440,18680,10060,14370,14753.42,14.60,0,2698,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1260,1840.00,2.65,12,0.27,8.00,5550.00,32700,20241218,-54.98,12010,20240805,22.56,30750,-52.13,20250106,12710,15.81,20250409,32700,-54.98,20241218,12010,22.56,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,1105,N,00,N
20250414,101143,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14730,360,2,2.51,292445145,19834,49.97,14500,14940,14440,18680,10060,14370,14744.64,14.60,0,2036,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1260,1841.25,2.65,12,0.23,8.00,5550.00,32700,20241218,-54.95,12010,20240805,22.65,30750,-52.10,20250106,12710,15.89,20250409,32700,-54.95,20241218,12010,22.65,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,1105,N,00,N
20250414,091144,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14630,260,2,1.81,62225960,4270,10.76,14500,14670,14440,18680,10060,14370,14572.82,14.60,0,389,14883,14626,14133,13876,13383,14755,14005,43,4310,500,8900,10,1,8556830,1252,1828.75,2.64,12,0.05,8.00,5550.00,32700,20241218,-55.26,12010,20240805,21.82,30750,-52.42,20250106,12710,15.11,20250409,32700,-55.26,20241218,12010,21.82,20240805,5.94,Y,370090,500,43 억,,1249208,N,N,1105,N,00,N
20250411,161132,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14370,450,2,3.23,560250430,39690,69.01,13850,14390,13640,18090,9750,13920,14115.59,14.67,0,5516,14326,14122,13906,13702,13486,14225,13805,43,4170,500,8630,10,1,8556830,1230,1796.25,2.59,12,0.46,8.00,5550.00,32700,20241218,-56.06,12010,20240805,19.65,30750,-53.27,20250106,12710,13.06,20250409,32700,-56.06,20241218,12010,19.65,20240805,6.03,Y,370090,500,43 억,,1255441,N,N,1105,N,00,N
20250411,151143,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14340,420,2,3.02,522570580,37067,64.45,13850,14390,13640,18090,9750,13920,14098.00,14.67,0,5349,14326,14122,13906,13702,13486,14225,13805,43,4170,500,8630,10,1,8556830,1227,1792.50,2.58,12,0.43,8.00,5550.00,32700,20241218,-56.15,12010,20240805,19.40,30750,-53.37,20250106,12710,12.82,20250409,32700,-56.15,20241218,12010,19.40,20240805,6.03,Y,370090,500,43 억,,1255441,N,N,865,N,00,N
20250411,141140,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14250,330,2,2.37,471477980,33502,58.25,13850,14390,13640,18090,9750,13920,14073.13,14.67,0,3609,14326,14122,13906,13702,13486,14225,13805,43,4170,500,8630,10,1,8556830,1219,1781.25,2.57,12,0.39,8.00,5550.00,32700,20241218,-56.42,12010,20240805,18.65,30750,-53.66,20250106,12710,12.12,20250409,32700,-56.42,20241218,12010,18.65,20240805,6.03,Y,370090,500,43 억,,1255441,N,N,865,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 161137 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14790 420 2 2.92 765691525 51812 130.54 14500 14940 14440 18680 10060 14370 14778.27 14.60 0 9632 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1266 1848.75 2.66 12 0.61 8.00 5550.00 32700 20241218 -54.77 12010 20240805 23.15 30750 -51.90 20250106 12710 16.37 20250409 32700 -54.77 20241218 12010 23.15 20240805 5.94 Y 370090 500 43 억 1249208 N N 768 N 00 N
3 20250414 151147 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14800 430 2 2.99 744066035 50349 126.86 14500 14940 14440 18680 10060 14370 14778.17 14.60 0 9552 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1266 1850.00 2.67 12 0.59 8.00 5550.00 32700 20241218 -54.74 12010 20240805 23.23 30750 -51.87 20250106 12710 16.44 20250409 32700 -54.74 20241218 12010 23.23 20240805 5.94 Y 370090 500 43 억 1249208 N N 1105 N 00 N
4 20250414 141147 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14900 530 2 3.69 513202995 34729 87.50 14500 14940 14440 18680 10060 14370 14777.36 14.60 0 7943 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1275 1862.50 2.68 12 0.41 8.00 5550.00 32700 20241218 -54.43 12010 20240805 24.06 30750 -51.54 20250106 12710 17.23 20250409 32700 -54.43 20241218 12010 24.06 20240805 5.94 Y 370090 500 43 억 1249208 N N 1105 N 00 N
5 20250414 131144 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14840 470 2 3.27 441986715 29938 75.43 14500 14940 14440 18680 10060 14370 14763.40 14.60 0 4902 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1270 1855.00 2.67 12 0.35 8.00 5550.00 32700 20241218 -54.62 12010 20240805 23.56 30750 -51.74 20250106 12710 16.76 20250409 32700 -54.62 20241218 12010 23.56 20240805 5.94 Y 370090 500 43 억 1249208 N N 1105 N 00 N
6 20250414 121148 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14770 400 2 2.78 391991225 26563 66.93 14500 14940 14440 18680 10060 14370 14757.04 14.60 0 4466 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1264 1846.25 2.66 12 0.31 8.00 5550.00 32700 20241218 -54.83 12010 20240805 22.98 30750 -51.97 20250106 12710 16.21 20250409 32700 -54.83 20241218 12010 22.98 20240805 5.94 Y 370090 500 43 억 1249208 N N 1105 N 00 N
7 20250414 111140 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14720 350 2 2.44 345244745 23401 58.96 14500 14940 14440 18680 10060 14370 14753.42 14.60 0 2698 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1260 1840.00 2.65 12 0.27 8.00 5550.00 32700 20241218 -54.98 12010 20240805 22.56 30750 -52.13 20250106 12710 15.81 20250409 32700 -54.98 20241218 12010 22.56 20240805 5.94 Y 370090 500 43 억 1249208 N N 1105 N 00 N
8 20250414 101143 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14730 360 2 2.51 292445145 19834 49.97 14500 14940 14440 18680 10060 14370 14744.64 14.60 0 2036 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1260 1841.25 2.65 12 0.23 8.00 5550.00 32700 20241218 -54.95 12010 20240805 22.65 30750 -52.10 20250106 12710 15.89 20250409 32700 -54.95 20241218 12010 22.65 20240805 5.94 Y 370090 500 43 억 1249208 N N 1105 N 00 N
9 20250414 091144 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14630 260 2 1.81 62225960 4270 10.76 14500 14670 14440 18680 10060 14370 14572.82 14.60 0 389 14883 14626 14133 13876 13383 14755 14005 43 4310 500 8900 10 1 8556830 1252 1828.75 2.64 12 0.05 8.00 5550.00 32700 20241218 -55.26 12010 20240805 21.82 30750 -52.42 20250106 12710 15.11 20250409 32700 -55.26 20241218 12010 21.82 20240805 5.94 Y 370090 500 43 억 1249208 N N 1105 N 00 N
10 20250411 161132 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14370 450 2 3.23 560250430 39690 69.01 13850 14390 13640 18090 9750 13920 14115.59 14.67 0 5516 14326 14122 13906 13702 13486 14225 13805 43 4170 500 8630 10 1 8556830 1230 1796.25 2.59 12 0.46 8.00 5550.00 32700 20241218 -56.06 12010 20240805 19.65 30750 -53.27 20250106 12710 13.06 20250409 32700 -56.06 20241218 12010 19.65 20240805 6.03 Y 370090 500 43 억 1255441 N N 1105 N 00 N
11 20250411 151143 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14340 420 2 3.02 522570580 37067 64.45 13850 14390 13640 18090 9750 13920 14098.00 14.67 0 5349 14326 14122 13906 13702 13486 14225 13805 43 4170 500 8630 10 1 8556830 1227 1792.50 2.58 12 0.43 8.00 5550.00 32700 20241218 -56.15 12010 20240805 19.40 30750 -53.37 20250106 12710 12.82 20250409 32700 -56.15 20241218 12010 19.40 20240805 6.03 Y 370090 500 43 억 1255441 N N 865 N 00 N
12 20250411 141140 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 14250 330 2 2.37 471477980 33502 58.25 13850 14390 13640 18090 9750 13920 14073.13 14.67 0 3609 14326 14122 13906 13702 13486 14225 13805 43 4170 500 8630 10 1 8556830 1219 1781.25 2.57 12 0.39 8.00 5550.00 32700 20241218 -56.42 12010 20240805 18.65 30750 -53.66 20250106 12710 12.12 20250409 32700 -56.42 20241218 12010 18.65 20240805 6.03 Y 370090 500 43 억 1255441 N N 865 N 00 N