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
398120/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
20250414,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2925,170,2,6.17,635854354,219149,475.27,2760,3005,2720,3580,1930,2755,2901.47,2.31,0,26084,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,324,-9.14,1.39,12,1.98,-320.00,2103.00,6880,20241219,-57.49,2200,20250410,32.95,4280,-31.66,20250220,2200,32.95,20250410,6880,-57.49,20241219,2200,32.95,20250410,0.27,Y,398120,100,11 억,,255312,N,N,3678,N,00,N
20250414,151206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2930,175,2,6.35,503664774,173217,375.66,2760,3005,2720,3580,1930,2755,2907.71,2.31,0,19368,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,324,-9.16,1.39,12,1.56,-320.00,2103.00,6880,20241219,-57.41,2200,20250410,33.18,4280,-31.54,20250220,2200,33.18,20250410,6880,-57.41,20241219,2200,33.18,20250410,0.27,Y,398120,100,11 억,,255312,N,N,230,N,00,N
20250414,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,70,2,2.54,68056000,24298,52.70,2760,2835,2720,3580,1930,2755,2800.89,2.31,0,-1159,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,313,-8.83,1.34,12,0.22,-320.00,2103.00,6880,20241219,-58.94,2200,20250410,28.41,4280,-34.00,20250220,2200,28.41,20250410,6880,-58.94,20241219,2200,28.41,20250410,0.27,Y,398120,100,11 억,,255312,N,N,230,N,00,N
20250414,131203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2800,45,2,1.63,49440050,17687,38.36,2760,2825,2720,3580,1930,2755,2795.28,2.31,0,1059,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,310,-8.75,1.33,12,0.16,-320.00,2103.00,6880,20241219,-59.30,2200,20250410,27.27,4280,-34.58,20250220,2200,27.27,20250410,6880,-59.30,20241219,2200,27.27,20250410,0.27,Y,398120,100,11 억,,255312,N,N,230,N,00,N
20250414,121207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,65,2,2.36,43120100,15426,33.45,2760,2825,2720,3580,1930,2755,2795.29,2.31,0,1095,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,312,-8.81,1.34,12,0.14,-320.00,2103.00,6880,20241219,-59.01,2200,20250410,28.18,4280,-34.11,20250220,2200,28.18,20250410,6880,-59.01,20241219,2200,28.18,20250410,0.27,Y,398120,100,11 억,,255312,N,N,230,N,00,N
20250414,111200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,60,2,2.18,34737720,12437,26.97,2760,2825,2720,3580,1930,2755,2793.09,2.31,0,2140,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,312,-8.80,1.34,12,0.11,-320.00,2103.00,6880,20241219,-59.08,2200,20250410,27.95,4280,-34.23,20250220,2200,27.95,20250410,6880,-59.08,20241219,2200,27.95,20250410,0.27,Y,398120,100,11 억,,255312,N,N,230,N,00,N
20250414,101202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,40,2,1.45,23344520,8371,18.15,2760,2825,2720,3580,1930,2755,2788.74,2.31,0,289,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,310,-8.73,1.33,12,0.08,-320.00,2103.00,6880,20241219,-59.38,2200,20250410,27.05,4280,-34.70,20250220,2200,27.05,20250410,6880,-59.38,20241219,2200,27.05,20250410,0.27,Y,398120,100,11 억,,255312,N,N,230,N,00,N
20250414,091204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,20,2,0.73,6307015,2293,4.97,2760,2805,2720,3580,1930,2755,2750.55,2.31,0,405,2895,2825,2705,2635,2515,2860,2670,11,825,100,1920,5,1,11074700,307,-8.67,1.32,12,0.02,-320.00,2103.00,6880,20241219,-59.67,2200,20250410,26.14,4280,-35.16,20250220,2200,26.14,20250410,6880,-59.67,20241219,2200,26.14,20250410,0.27,Y,398120,100,11 억,,255312,N,N,230,N,00,N
20250411,161150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,100,2,3.77,125451422,46103,14.60,2640,2775,2585,3450,1860,2655,2721.11,2.17,0,15314,3118,2886,2543,2311,1968,2715,2140,11,795,100,1850,5,1,11074700,305,-8.61,1.31,12,0.42,-320.00,2103.00,6880,20241219,-59.96,2200,20250410,25.23,4280,-35.63,20250220,2200,25.23,20250410,6880,-59.96,20241219,2200,25.23,20250410,0.29,Y,398120,100,11 억,,239977,N,N,230,N,00,N
20250411,151202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2740,85,2,3.20,116062507,42694,13.52,2640,2775,2585,3450,1860,2655,2718.47,2.17,0,15720,3118,2886,2543,2311,1968,2715,2140,11,795,100,1850,5,1,11074700,303,-8.56,1.30,12,0.39,-320.00,2103.00,6880,20241219,-60.17,2200,20250410,24.55,4280,-35.98,20250220,2200,24.55,20250410,6880,-60.17,20241219,2200,24.55,20250410,0.29,Y,398120,100,11 억,,239977,N,N,1735,N,00,N
20250411,141159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2735,80,2,3.01,103444465,38095,12.06,2640,2760,2585,3450,1860,2655,2715.43,2.17,0,15960,3118,2886,2543,2311,1968,2715,2140,11,795,100,1850,5,1,11074700,303,-8.55,1.30,12,0.34,-320.00,2103.00,6880,20241219,-60.25,2200,20250410,24.32,4280,-36.10,20250220,2200,24.32,20250410,6880,-60.25,20241219,2200,24.32,20250410,0.29,Y,398120,100,11 억,,239977,N,N,1735,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 161156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2925 170 2 6.17 635854354 219149 475.27 2760 3005 2720 3580 1930 2755 2901.47 2.31 0 26084 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 324 -9.14 1.39 12 1.98 -320.00 2103.00 6880 20241219 -57.49 2200 20250410 32.95 4280 -31.66 20250220 2200 32.95 20250410 6880 -57.49 20241219 2200 32.95 20250410 0.27 Y 398120 100 11 억 255312 N N 3678 N 00 N
3 20250414 151206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2930 175 2 6.35 503664774 173217 375.66 2760 3005 2720 3580 1930 2755 2907.71 2.31 0 19368 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 324 -9.16 1.39 12 1.56 -320.00 2103.00 6880 20241219 -57.41 2200 20250410 33.18 4280 -31.54 20250220 2200 33.18 20250410 6880 -57.41 20241219 2200 33.18 20250410 0.27 Y 398120 100 11 억 255312 N N 230 N 00 N
4 20250414 141206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2825 70 2 2.54 68056000 24298 52.70 2760 2835 2720 3580 1930 2755 2800.89 2.31 0 -1159 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 313 -8.83 1.34 12 0.22 -320.00 2103.00 6880 20241219 -58.94 2200 20250410 28.41 4280 -34.00 20250220 2200 28.41 20250410 6880 -58.94 20241219 2200 28.41 20250410 0.27 Y 398120 100 11 억 255312 N N 230 N 00 N
5 20250414 131203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2800 45 2 1.63 49440050 17687 38.36 2760 2825 2720 3580 1930 2755 2795.28 2.31 0 1059 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 310 -8.75 1.33 12 0.16 -320.00 2103.00 6880 20241219 -59.30 2200 20250410 27.27 4280 -34.58 20250220 2200 27.27 20250410 6880 -59.30 20241219 2200 27.27 20250410 0.27 Y 398120 100 11 억 255312 N N 230 N 00 N
6 20250414 121207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2820 65 2 2.36 43120100 15426 33.45 2760 2825 2720 3580 1930 2755 2795.29 2.31 0 1095 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 312 -8.81 1.34 12 0.14 -320.00 2103.00 6880 20241219 -59.01 2200 20250410 28.18 4280 -34.11 20250220 2200 28.18 20250410 6880 -59.01 20241219 2200 28.18 20250410 0.27 Y 398120 100 11 억 255312 N N 230 N 00 N
7 20250414 111200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2815 60 2 2.18 34737720 12437 26.97 2760 2825 2720 3580 1930 2755 2793.09 2.31 0 2140 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 312 -8.80 1.34 12 0.11 -320.00 2103.00 6880 20241219 -59.08 2200 20250410 27.95 4280 -34.23 20250220 2200 27.95 20250410 6880 -59.08 20241219 2200 27.95 20250410 0.27 Y 398120 100 11 억 255312 N N 230 N 00 N
8 20250414 101202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2795 40 2 1.45 23344520 8371 18.15 2760 2825 2720 3580 1930 2755 2788.74 2.31 0 289 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 310 -8.73 1.33 12 0.08 -320.00 2103.00 6880 20241219 -59.38 2200 20250410 27.05 4280 -34.70 20250220 2200 27.05 20250410 6880 -59.38 20241219 2200 27.05 20250410 0.27 Y 398120 100 11 억 255312 N N 230 N 00 N
9 20250414 091204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2775 20 2 0.73 6307015 2293 4.97 2760 2805 2720 3580 1930 2755 2750.55 2.31 0 405 2895 2825 2705 2635 2515 2860 2670 11 825 100 1920 5 1 11074700 307 -8.67 1.32 12 0.02 -320.00 2103.00 6880 20241219 -59.67 2200 20250410 26.14 4280 -35.16 20250220 2200 26.14 20250410 6880 -59.67 20241219 2200 26.14 20250410 0.27 Y 398120 100 11 억 255312 N N 230 N 00 N
10 20250411 161150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2755 100 2 3.77 125451422 46103 14.60 2640 2775 2585 3450 1860 2655 2721.11 2.17 0 15314 3118 2886 2543 2311 1968 2715 2140 11 795 100 1850 5 1 11074700 305 -8.61 1.31 12 0.42 -320.00 2103.00 6880 20241219 -59.96 2200 20250410 25.23 4280 -35.63 20250220 2200 25.23 20250410 6880 -59.96 20241219 2200 25.23 20250410 0.29 Y 398120 100 11 억 239977 N N 230 N 00 N
11 20250411 151202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2740 85 2 3.20 116062507 42694 13.52 2640 2775 2585 3450 1860 2655 2718.47 2.17 0 15720 3118 2886 2543 2311 1968 2715 2140 11 795 100 1850 5 1 11074700 303 -8.56 1.30 12 0.39 -320.00 2103.00 6880 20241219 -60.17 2200 20250410 24.55 4280 -35.98 20250220 2200 24.55 20250410 6880 -60.17 20241219 2200 24.55 20250410 0.29 Y 398120 100 11 억 239977 N N 1735 N 00 N
12 20250411 141159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2735 80 2 3.01 103444465 38095 12.06 2640 2760 2585 3450 1860 2655 2715.43 2.17 0 15960 3118 2886 2543 2311 1968 2715 2140 11 795 100 1850 5 1 11074700 303 -8.55 1.30 12 0.34 -320.00 2103.00 6880 20241219 -60.25 2200 20250410 24.32 4280 -36.10 20250220 2200 24.32 20250410 6880 -60.25 20241219 2200 24.32 20250410 0.29 Y 398120 100 11 억 239977 N N 1735 N 00 N