ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199550/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
20250415,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10390,-90,5,-0.86,7312996390,689870,143.45,10480,10900,10370,13620,7340,10480,10601.23,1.67,0,-86373,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1251,-152.79,3.98,12,5.73,-68.00,2611.00,12550,20250402,-17.21,4660,20241209,122.96,12550,-17.21,20250402,5330,94.93,20250102,12550,-17.21,20250402,4660,122.96,20241209,4.32,Y,199550,500,60 억,,200952,N,N,15427,N,00,N
20250415,150910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10440,-40,5,-0.38,7000265165,659811,137.20,10480,10900,10370,13620,7340,10480,10609.50,1.67,0,-82732,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1257,-153.53,4.00,12,5.48,-68.00,2611.00,12550,20250402,-16.81,4660,20241209,124.03,12550,-16.81,20250402,5330,95.87,20250102,12550,-16.81,20250402,4660,124.03,20241209,4.32,Y,199550,500,60 억,,200952,N,N,13069,N,00,N
20250415,140908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,-80,5,-0.76,6404881235,602706,125.32,10480,10900,10370,13620,7340,10480,10626.88,1.67,0,-69769,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1253,-152.94,3.98,12,5.00,-68.00,2611.00,12550,20250402,-17.13,4660,20241209,123.18,12550,-17.13,20250402,5330,95.12,20250102,12550,-17.13,20250402,4660,123.18,20241209,4.32,Y,199550,500,60 억,,200952,N,N,13069,N,00,N
20250415,130909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10580,100,2,0.95,5553081440,521260,108.39,10480,10900,10480,13620,7340,10480,10653.19,1.67,0,-47122,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1274,-155.59,4.05,12,4.33,-68.00,2611.00,12550,20250402,-15.70,4660,20241209,127.04,12550,-15.70,20250402,5330,98.50,20250102,12550,-15.70,20250402,4660,127.04,20241209,4.32,Y,199550,500,60 억,,200952,N,N,13069,N,00,N
20250415,120907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10570,90,2,0.86,5134950530,481649,100.15,10480,10900,10480,13620,7340,10480,10661.19,1.67,0,-45717,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1273,-155.44,4.05,12,4.00,-68.00,2611.00,12550,20250402,-15.78,4660,20241209,126.82,12550,-15.78,20250402,5330,98.31,20250102,12550,-15.78,20250402,4660,126.82,20241209,4.32,Y,199550,500,60 억,,200952,N,N,13069,N,00,N
20250415,110909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10660,180,2,1.72,4721185470,442574,92.03,10480,10900,10480,13620,7340,10480,10667.57,1.67,0,-50442,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1284,-156.76,4.08,12,3.67,-68.00,2611.00,12550,20250402,-15.06,4660,20241209,128.76,12550,-15.06,20250402,5330,100.00,20250102,12550,-15.06,20250402,4660,128.76,20241209,4.32,Y,199550,500,60 억,,200952,N,N,13069,N,00,N
20250415,100909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10510,30,2,0.29,3206536125,300066,62.39,10480,10900,10480,13620,7340,10480,10686.11,1.67,0,-27735,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1266,-154.56,4.03,12,2.49,-68.00,2611.00,12550,20250402,-16.25,4660,20241209,125.54,12550,-16.25,20250402,5330,97.19,20250102,12550,-16.25,20250402,4660,125.54,20241209,4.32,Y,199550,500,60 억,,200952,N,N,13069,N,00,N
20250415,090911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,270,2,2.58,1623269465,150878,31.37,10480,10900,10480,13620,7340,10480,10758.84,1.67,0,-7440,10946,10712,10546,10312,10146,10630,10230,60,3140,500,6700,10,1,12044791,1295,-158.09,4.12,12,1.25,-68.00,2611.00,12550,20250402,-14.34,4660,20241209,130.69,12550,-14.34,20250402,5330,101.69,20250102,12550,-14.34,20250402,4660,130.69,20241209,4.32,Y,199550,500,60 억,,200952,N,N,13069,N,00,N
20250414,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-220,5,-2.06,4959907585,472009,45.49,10750,10780,10380,13910,7490,10700,10508.12,2.24,0,-74239,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1262,-154.12,4.01,12,3.92,-68.00,2611.00,12550,20250402,-16.49,4660,20241209,124.89,12550,-16.49,20250402,5330,96.62,20250102,12550,-16.49,20250402,4660,124.89,20241209,4.12,Y,199550,500,60 억,,269964,N,N,13069,N,00,N
20250414,150905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10570,-130,5,-1.21,4709613565,448216,43.20,10750,10780,10380,13910,7490,10700,10507.46,2.24,0,-70823,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1273,-155.44,4.05,12,3.72,-68.00,2611.00,12550,20250402,-15.78,4660,20241209,126.82,12550,-15.78,20250402,5330,98.31,20250102,12550,-15.78,20250402,4660,126.82,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250414,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-270,5,-2.52,4110982260,391404,37.72,10750,10780,10380,13910,7490,10700,10503.17,2.24,0,-61304,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1256,-153.38,3.99,12,3.25,-68.00,2611.00,12550,20250402,-16.89,4660,20241209,123.82,12550,-16.89,20250402,5330,95.68,20250102,12550,-16.89,20250402,4660,123.82,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,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 20250415 160900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10390 -90 5 -0.86 7312996390 689870 143.45 10480 10900 10370 13620 7340 10480 10601.23 1.67 0 -86373 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1251 -152.79 3.98 12 5.73 -68.00 2611.00 12550 20250402 -17.21 4660 20241209 122.96 12550 -17.21 20250402 5330 94.93 20250102 12550 -17.21 20250402 4660 122.96 20241209 4.32 Y 199550 500 60 억 200952 N N 15427 N 00 N
3 20250415 150910 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10440 -40 5 -0.38 7000265165 659811 137.20 10480 10900 10370 13620 7340 10480 10609.50 1.67 0 -82732 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1257 -153.53 4.00 12 5.48 -68.00 2611.00 12550 20250402 -16.81 4660 20241209 124.03 12550 -16.81 20250402 5330 95.87 20250102 12550 -16.81 20250402 4660 124.03 20241209 4.32 Y 199550 500 60 억 200952 N N 13069 N 00 N
4 20250415 140908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10400 -80 5 -0.76 6404881235 602706 125.32 10480 10900 10370 13620 7340 10480 10626.88 1.67 0 -69769 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1253 -152.94 3.98 12 5.00 -68.00 2611.00 12550 20250402 -17.13 4660 20241209 123.18 12550 -17.13 20250402 5330 95.12 20250102 12550 -17.13 20250402 4660 123.18 20241209 4.32 Y 199550 500 60 억 200952 N N 13069 N 00 N
5 20250415 130909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10580 100 2 0.95 5553081440 521260 108.39 10480 10900 10480 13620 7340 10480 10653.19 1.67 0 -47122 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1274 -155.59 4.05 12 4.33 -68.00 2611.00 12550 20250402 -15.70 4660 20241209 127.04 12550 -15.70 20250402 5330 98.50 20250102 12550 -15.70 20250402 4660 127.04 20241209 4.32 Y 199550 500 60 억 200952 N N 13069 N 00 N
6 20250415 120907 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10570 90 2 0.86 5134950530 481649 100.15 10480 10900 10480 13620 7340 10480 10661.19 1.67 0 -45717 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1273 -155.44 4.05 12 4.00 -68.00 2611.00 12550 20250402 -15.78 4660 20241209 126.82 12550 -15.78 20250402 5330 98.31 20250102 12550 -15.78 20250402 4660 126.82 20241209 4.32 Y 199550 500 60 억 200952 N N 13069 N 00 N
7 20250415 110909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10660 180 2 1.72 4721185470 442574 92.03 10480 10900 10480 13620 7340 10480 10667.57 1.67 0 -50442 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1284 -156.76 4.08 12 3.67 -68.00 2611.00 12550 20250402 -15.06 4660 20241209 128.76 12550 -15.06 20250402 5330 100.00 20250102 12550 -15.06 20250402 4660 128.76 20241209 4.32 Y 199550 500 60 억 200952 N N 13069 N 00 N
8 20250415 100909 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10510 30 2 0.29 3206536125 300066 62.39 10480 10900 10480 13620 7340 10480 10686.11 1.67 0 -27735 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1266 -154.56 4.03 12 2.49 -68.00 2611.00 12550 20250402 -16.25 4660 20241209 125.54 12550 -16.25 20250402 5330 97.19 20250102 12550 -16.25 20250402 4660 125.54 20241209 4.32 Y 199550 500 60 억 200952 N N 13069 N 00 N
9 20250415 090911 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10750 270 2 2.58 1623269465 150878 31.37 10480 10900 10480 13620 7340 10480 10758.84 1.67 0 -7440 10946 10712 10546 10312 10146 10630 10230 60 3140 500 6700 10 1 12044791 1295 -158.09 4.12 12 1.25 -68.00 2611.00 12550 20250402 -14.34 4660 20241209 130.69 12550 -14.34 20250402 5330 101.69 20250102 12550 -14.34 20250402 4660 130.69 20241209 4.32 Y 199550 500 60 억 200952 N N 13069 N 00 N
10 20250414 160858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10480 -220 5 -2.06 4959907585 472009 45.49 10750 10780 10380 13910 7490 10700 10508.12 2.24 0 -74239 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1262 -154.12 4.01 12 3.92 -68.00 2611.00 12550 20250402 -16.49 4660 20241209 124.89 12550 -16.49 20250402 5330 96.62 20250102 12550 -16.49 20250402 4660 124.89 20241209 4.12 Y 199550 500 60 억 269964 N N 13069 N 00 N
11 20250414 150905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10570 -130 5 -1.21 4709613565 448216 43.20 10750 10780 10380 13910 7490 10700 10507.46 2.24 0 -70823 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1273 -155.44 4.05 12 3.72 -68.00 2611.00 12550 20250402 -15.78 4660 20241209 126.82 12550 -15.78 20250402 5330 98.31 20250102 12550 -15.78 20250402 4660 126.82 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
12 20250414 140905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10430 -270 5 -2.52 4110982260 391404 37.72 10750 10780 10380 13910 7490 10700 10503.17 2.24 0 -61304 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1256 -153.38 3.99 12 3.25 -68.00 2611.00 12550 20250402 -16.89 4660 20241209 123.82 12550 -16.89 20250402 5330 95.68 20250102 12550 -16.89 20250402 4660 123.82 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N