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
387570/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
20250414,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8290,110,2,1.34,847028135,103835,70.40,8180,8350,7910,10630,5730,8180,8157.13,4.62,0,4398,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,466,-1658.00,2.22,12,1.85,-5.00,3729.00,27000,20241226,-69.30,7020,20250307,18.09,14980,-44.66,20250102,7020,18.09,20250307,27000,-69.30,20241226,7020,18.09,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250414,151159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,80,2,0.98,805161955,98779,66.97,8180,8350,7910,10630,5730,8180,8151.14,4.62,0,5790,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,465,-1652.00,2.22,12,1.76,-5.00,3729.00,27000,20241226,-69.41,7020,20250307,17.66,14980,-44.86,20250102,7020,17.66,20250307,27000,-69.41,20241226,7020,17.66,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250414,141159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,10,2,0.12,613975705,75604,51.26,8180,8300,7910,10630,5730,8180,8120.94,4.62,0,2908,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,461,-1638.00,2.20,12,1.34,-5.00,3729.00,27000,20241226,-69.67,7020,20250307,16.67,14980,-45.33,20250102,7020,16.67,20250307,27000,-69.67,20241226,7020,16.67,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250414,131156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-30,5,-0.37,550638265,67862,46.01,8180,8300,7910,10630,5730,8180,8114.09,4.62,0,5222,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,459,-1630.00,2.19,12,1.21,-5.00,3729.00,27000,20241226,-69.81,7020,20250307,16.10,14980,-45.59,20250102,7020,16.10,20250307,27000,-69.81,20241226,7020,16.10,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250414,121200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-60,5,-0.73,480320065,59217,40.15,8180,8300,7910,10630,5730,8180,8111.18,4.62,0,5715,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,457,-1624.00,2.18,12,1.05,-5.00,3729.00,27000,20241226,-69.93,7020,20250307,15.67,14980,-45.79,20250102,7020,15.67,20250307,27000,-69.93,20241226,7020,15.67,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250414,111153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8130,-50,5,-0.61,453384125,55904,37.90,8180,8300,7910,10630,5730,8180,8110.05,4.62,0,5845,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,457,-1626.00,2.18,12,0.99,-5.00,3729.00,27000,20241226,-69.89,7020,20250307,15.81,14980,-45.73,20250102,7020,15.81,20250307,27000,-69.89,20241226,7020,15.81,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250414,101155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-10,5,-0.12,354053465,43717,29.64,8180,8300,7910,10630,5730,8180,8098.76,4.62,0,1810,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,460,-1634.00,2.19,12,0.78,-5.00,3729.00,27000,20241226,-69.74,7020,20250307,16.38,14980,-45.46,20250102,7020,16.38,20250307,27000,-69.74,20241226,7020,16.38,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250414,091156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-150,5,-1.83,142392210,17776,12.05,8180,8180,7910,10630,5730,8180,8010.35,4.62,0,-1663,8760,8470,7910,7620,7060,8615,7765,6,2450,100,5070,10,1,5625900,452,-1606.00,2.15,12,0.32,-5.00,3729.00,27000,20241226,-70.26,7020,20250307,14.39,14980,-46.40,20250102,7020,14.39,20250307,27000,-70.26,20241226,7020,14.39,20250307,3.66,Y,387570,100,5 억,,260131,N,N,960,N,00,N
20250411,161144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8180,600,2,7.92,1143853120,144163,164.93,7460,8200,7350,9850,5310,7580,7932.95,4.56,0,3596,7906,7742,7586,7422,7266,7825,7505,6,2270,100,4690,10,1,5625900,460,-1636.00,2.19,12,2.56,-5.00,3729.00,27000,20241226,-69.70,7020,20250307,16.52,14980,-45.39,20250102,7020,16.52,20250307,27000,-69.70,20241226,7020,16.52,20250307,3.70,Y,387570,100,5 억,,256738,N,N,960,N,00,N
20250411,151155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,580,2,7.65,1074689440,135686,155.23,7460,8200,7350,9850,5310,7580,7920.42,4.56,0,2970,7906,7742,7586,7422,7266,7825,7505,6,2270,100,4690,10,1,5625900,459,-1632.00,2.19,12,2.41,-5.00,3729.00,27000,20241226,-69.78,7020,20250307,16.24,14980,-45.53,20250102,7020,16.24,20250307,27000,-69.78,20241226,7020,16.24,20250307,3.70,Y,387570,100,5 억,,256738,N,N,72,N,00,N
20250411,141152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,430,2,5.67,900282620,114229,130.69,7460,8140,7350,9850,5310,7580,7881.38,4.56,0,3806,7906,7742,7586,7422,7266,7825,7505,6,2270,100,4690,10,1,5625900,451,-1602.00,2.15,12,2.03,-5.00,3729.00,27000,20241226,-70.33,7020,20250307,14.10,14980,-46.53,20250102,7020,14.10,20250307,27000,-70.33,20241226,7020,14.10,20250307,3.70,Y,387570,100,5 억,,256738,N,N,72,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 161149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8290 110 2 1.34 847028135 103835 70.40 8180 8350 7910 10630 5730 8180 8157.13 4.62 0 4398 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 466 -1658.00 2.22 12 1.85 -5.00 3729.00 27000 20241226 -69.30 7020 20250307 18.09 14980 -44.66 20250102 7020 18.09 20250307 27000 -69.30 20241226 7020 18.09 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
3 20250414 151159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 80 2 0.98 805161955 98779 66.97 8180 8350 7910 10630 5730 8180 8151.14 4.62 0 5790 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 465 -1652.00 2.22 12 1.76 -5.00 3729.00 27000 20241226 -69.41 7020 20250307 17.66 14980 -44.86 20250102 7020 17.66 20250307 27000 -69.41 20241226 7020 17.66 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
4 20250414 141159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8190 10 2 0.12 613975705 75604 51.26 8180 8300 7910 10630 5730 8180 8120.94 4.62 0 2908 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 461 -1638.00 2.20 12 1.34 -5.00 3729.00 27000 20241226 -69.67 7020 20250307 16.67 14980 -45.33 20250102 7020 16.67 20250307 27000 -69.67 20241226 7020 16.67 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
5 20250414 131156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 -30 5 -0.37 550638265 67862 46.01 8180 8300 7910 10630 5730 8180 8114.09 4.62 0 5222 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 459 -1630.00 2.19 12 1.21 -5.00 3729.00 27000 20241226 -69.81 7020 20250307 16.10 14980 -45.59 20250102 7020 16.10 20250307 27000 -69.81 20241226 7020 16.10 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
6 20250414 121200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 -60 5 -0.73 480320065 59217 40.15 8180 8300 7910 10630 5730 8180 8111.18 4.62 0 5715 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 457 -1624.00 2.18 12 1.05 -5.00 3729.00 27000 20241226 -69.93 7020 20250307 15.67 14980 -45.79 20250102 7020 15.67 20250307 27000 -69.93 20241226 7020 15.67 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
7 20250414 111153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8130 -50 5 -0.61 453384125 55904 37.90 8180 8300 7910 10630 5730 8180 8110.05 4.62 0 5845 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 457 -1626.00 2.18 12 0.99 -5.00 3729.00 27000 20241226 -69.89 7020 20250307 15.81 14980 -45.73 20250102 7020 15.81 20250307 27000 -69.89 20241226 7020 15.81 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
8 20250414 101155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 -10 5 -0.12 354053465 43717 29.64 8180 8300 7910 10630 5730 8180 8098.76 4.62 0 1810 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 460 -1634.00 2.19 12 0.78 -5.00 3729.00 27000 20241226 -69.74 7020 20250307 16.38 14980 -45.46 20250102 7020 16.38 20250307 27000 -69.74 20241226 7020 16.38 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
9 20250414 091156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 -150 5 -1.83 142392210 17776 12.05 8180 8180 7910 10630 5730 8180 8010.35 4.62 0 -1663 8760 8470 7910 7620 7060 8615 7765 6 2450 100 5070 10 1 5625900 452 -1606.00 2.15 12 0.32 -5.00 3729.00 27000 20241226 -70.26 7020 20250307 14.39 14980 -46.40 20250102 7020 14.39 20250307 27000 -70.26 20241226 7020 14.39 20250307 3.66 Y 387570 100 5 억 260131 N N 960 N 00 N
10 20250411 161144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8180 600 2 7.92 1143853120 144163 164.93 7460 8200 7350 9850 5310 7580 7932.95 4.56 0 3596 7906 7742 7586 7422 7266 7825 7505 6 2270 100 4690 10 1 5625900 460 -1636.00 2.19 12 2.56 -5.00 3729.00 27000 20241226 -69.70 7020 20250307 16.52 14980 -45.39 20250102 7020 16.52 20250307 27000 -69.70 20241226 7020 16.52 20250307 3.70 Y 387570 100 5 억 256738 N N 960 N 00 N
11 20250411 151155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8160 580 2 7.65 1074689440 135686 155.23 7460 8200 7350 9850 5310 7580 7920.42 4.56 0 2970 7906 7742 7586 7422 7266 7825 7505 6 2270 100 4690 10 1 5625900 459 -1632.00 2.19 12 2.41 -5.00 3729.00 27000 20241226 -69.78 7020 20250307 16.24 14980 -45.53 20250102 7020 16.24 20250307 27000 -69.78 20241226 7020 16.24 20250307 3.70 Y 387570 100 5 억 256738 N N 72 N 00 N
12 20250411 141152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 430 2 5.67 900282620 114229 130.69 7460 8140 7350 9850 5310 7580 7881.38 4.56 0 3806 7906 7742 7586 7422 7266 7825 7505 6 2270 100 4690 10 1 5625900 451 -1602.00 2.15 12 2.03 -5.00 3729.00 27000 20241226 -70.33 7020 20250307 14.10 14980 -46.53 20250102 7020 14.10 20250307 27000 -70.33 20241226 7020 14.10 20250307 3.70 Y 387570 100 5 억 256738 N N 72 N 00 N