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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
419540/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
20250407,161137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1820,26,2,1.45,3398057504,1824631,220.34,1848,1919,1803,2330,1256,1794,1862.62,1.66,0,-53853,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,418,49.19,2.14,12,7.94,37.00,851.00,2595,20240620,-29.87,1419,20241209,28.26,1919,-5.16,20250407,1560,16.67,20250203,2595,-29.87,20240620,1419,28.26,20241209,2.57,Y,419540,100,22 억,,381562,N,N,8051,N,00,N
20250407,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1875,81,2,4.52,3293343347,1767590,213.45,1848,1919,1803,2330,1256,1794,1863.41,1.66,0,-58310,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,431,50.68,2.20,12,7.69,37.00,851.00,2595,20240620,-27.75,1419,20241209,32.14,1919,-2.29,20250407,1560,20.19,20250203,2595,-27.75,20240620,1419,32.14,20241209,2.57,Y,419540,100,22 억,,381562,N,N,2417,N,00,N
20250407,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1910,116,2,6.47,2954001653,1586341,191.57,1848,1919,1803,2330,1256,1794,1862.39,1.66,0,-77786,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,439,51.62,2.24,12,6.90,37.00,851.00,2595,20240620,-26.40,1419,20241209,34.60,1919,-0.47,20250407,1560,22.44,20250203,2595,-26.40,20240620,1419,34.60,20241209,2.57,Y,419540,100,22 억,,381562,N,N,2417,N,00,N
20250407,131140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1883,89,2,4.96,2550037531,1370773,165.53,1848,1919,1803,2330,1256,1794,1860.57,1.66,0,-77510,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,433,50.89,2.21,12,5.96,37.00,851.00,2595,20240620,-27.44,1419,20241209,32.70,1919,-1.88,20250407,1560,20.71,20250203,2595,-27.44,20240620,1419,32.70,20241209,2.57,Y,419540,100,22 억,,381562,N,N,2417,N,00,N
20250407,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,53,2,2.95,2002769797,1080875,130.53,1848,1919,1803,2330,1256,1794,1853.23,1.66,0,-75621,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,425,49.92,2.17,12,4.70,37.00,851.00,2595,20240620,-28.82,1419,20241209,30.16,1919,-3.75,20250407,1560,18.40,20250203,2595,-28.82,20240620,1419,30.16,20241209,2.57,Y,419540,100,22 억,,381562,N,N,2417,N,00,N
20250407,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1815,21,2,1.17,1273393128,690211,83.35,1848,1870,1803,2330,1256,1794,1845.36,1.66,0,-45849,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,417,49.05,2.13,12,3.00,37.00,851.00,2595,20240620,-30.06,1419,20241209,27.91,1870,-2.94,20250407,1560,16.35,20250203,2595,-30.06,20240620,1419,27.91,20241209,2.57,Y,419540,100,22 억,,381562,N,N,2417,N,00,N
20250407,101140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1857,63,2,3.51,1042225824,564545,68.17,1848,1870,1803,2330,1256,1794,1846.67,1.66,0,-41114,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,427,50.19,2.18,12,2.46,37.00,851.00,2595,20240620,-28.44,1419,20241209,30.87,1870,-0.70,20250407,1560,19.04,20250203,2595,-28.44,20240620,1419,30.87,20241209,2.57,Y,419540,100,22 억,,381562,N,N,2417,N,00,N
20250407,091142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,52,2,2.90,276369481,150562,18.18,1848,1870,1803,2330,1256,1794,1837.23,1.66,0,-28536,1906,1850,1757,1701,1608,1878,1729,23,536,100,1290,1,1,22992511,424,49.89,2.17,12,0.65,37.00,851.00,2595,20240620,-28.86,1419,20241209,30.09,1870,-1.28,20250407,1560,18.33,20250203,2595,-28.86,20240620,1419,30.09,20241209,2.57,Y,419540,100,22 억,,381562,N,N,2417,N,00,N
20250404,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1794,112,2,6.66,1454817487,826267,751.53,1664,1813,1664,2185,1178,1682,1760.37,1.37,0,66131,1710,1696,1671,1657,1632,1703,1664,23,503,100,1210,1,1,22992511,412,48.49,2.11,12,3.59,37.00,851.00,2595,20240620,-30.87,1419,20241209,26.43,1813,-1.05,20250404,1560,15.00,20250203,2595,-30.87,20240620,1419,26.43,20241209,2.59,Y,419540,100,22 억,,314482,N,N,2417,N,00,N
20250404,151148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1771,89,2,5.29,1366824764,776797,706.54,1664,1813,1664,2185,1178,1682,1759.56,1.37,0,66065,1710,1696,1671,1657,1632,1703,1664,23,503,100,1210,1,1,22992511,407,47.86,2.08,12,3.38,37.00,851.00,2595,20240620,-31.75,1419,20241209,24.81,1813,-2.32,20250404,1560,13.53,20250203,2595,-31.75,20240620,1419,24.81,20241209,2.59,Y,419540,100,22 억,,314482,N,N,3166,N,00,N
20250404,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1756,74,2,4.40,1274269197,724085,658.59,1664,1813,1664,2185,1178,1682,1759.83,1.37,0,55564,1710,1696,1671,1657,1632,1703,1664,23,503,100,1210,1,1,22992511,404,47.46,2.06,12,3.15,37.00,851.00,2595,20240620,-32.33,1419,20241209,23.75,1813,-3.14,20250404,1560,12.56,20250203,2595,-32.33,20240620,1419,23.75,20241209,2.59,Y,419540,100,22 억,,314482,N,N,3166,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 20250407 161137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1820 26 2 1.45 3398057504 1824631 220.34 1848 1919 1803 2330 1256 1794 1862.62 1.66 0 -53853 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 418 49.19 2.14 12 7.94 37.00 851.00 2595 20240620 -29.87 1419 20241209 28.26 1919 -5.16 20250407 1560 16.67 20250203 2595 -29.87 20240620 1419 28.26 20241209 2.57 Y 419540 100 22 억 381562 N N 8051 N 00 N
3 20250407 151144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1875 81 2 4.52 3293343347 1767590 213.45 1848 1919 1803 2330 1256 1794 1863.41 1.66 0 -58310 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 431 50.68 2.20 12 7.69 37.00 851.00 2595 20240620 -27.75 1419 20241209 32.14 1919 -2.29 20250407 1560 20.19 20250203 2595 -27.75 20240620 1419 32.14 20241209 2.57 Y 419540 100 22 억 381562 N N 2417 N 00 N
4 20250407 141142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1910 116 2 6.47 2954001653 1586341 191.57 1848 1919 1803 2330 1256 1794 1862.39 1.66 0 -77786 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 439 51.62 2.24 12 6.90 37.00 851.00 2595 20240620 -26.40 1419 20241209 34.60 1919 -0.47 20250407 1560 22.44 20250203 2595 -26.40 20240620 1419 34.60 20241209 2.57 Y 419540 100 22 억 381562 N N 2417 N 00 N
5 20250407 131140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1883 89 2 4.96 2550037531 1370773 165.53 1848 1919 1803 2330 1256 1794 1860.57 1.66 0 -77510 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 433 50.89 2.21 12 5.96 37.00 851.00 2595 20240620 -27.44 1419 20241209 32.70 1919 -1.88 20250407 1560 20.71 20250203 2595 -27.44 20240620 1419 32.70 20241209 2.57 Y 419540 100 22 억 381562 N N 2417 N 00 N
6 20250407 121137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1847 53 2 2.95 2002769797 1080875 130.53 1848 1919 1803 2330 1256 1794 1853.23 1.66 0 -75621 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 425 49.92 2.17 12 4.70 37.00 851.00 2595 20240620 -28.82 1419 20241209 30.16 1919 -3.75 20250407 1560 18.40 20250203 2595 -28.82 20240620 1419 30.16 20241209 2.57 Y 419540 100 22 억 381562 N N 2417 N 00 N
7 20250407 111140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1815 21 2 1.17 1273393128 690211 83.35 1848 1870 1803 2330 1256 1794 1845.36 1.66 0 -45849 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 417 49.05 2.13 12 3.00 37.00 851.00 2595 20240620 -30.06 1419 20241209 27.91 1870 -2.94 20250407 1560 16.35 20250203 2595 -30.06 20240620 1419 27.91 20241209 2.57 Y 419540 100 22 억 381562 N N 2417 N 00 N
8 20250407 101140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1857 63 2 3.51 1042225824 564545 68.17 1848 1870 1803 2330 1256 1794 1846.67 1.66 0 -41114 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 427 50.19 2.18 12 2.46 37.00 851.00 2595 20240620 -28.44 1419 20241209 30.87 1870 -0.70 20250407 1560 19.04 20250203 2595 -28.44 20240620 1419 30.87 20241209 2.57 Y 419540 100 22 억 381562 N N 2417 N 00 N
9 20250407 091142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1846 52 2 2.90 276369481 150562 18.18 1848 1870 1803 2330 1256 1794 1837.23 1.66 0 -28536 1906 1850 1757 1701 1608 1878 1729 23 536 100 1290 1 1 22992511 424 49.89 2.17 12 0.65 37.00 851.00 2595 20240620 -28.86 1419 20241209 30.09 1870 -1.28 20250407 1560 18.33 20250203 2595 -28.86 20240620 1419 30.09 20241209 2.57 Y 419540 100 22 억 381562 N N 2417 N 00 N
10 20250404 161136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1794 112 2 6.66 1454817487 826267 751.53 1664 1813 1664 2185 1178 1682 1760.37 1.37 0 66131 1710 1696 1671 1657 1632 1703 1664 23 503 100 1210 1 1 22992511 412 48.49 2.11 12 3.59 37.00 851.00 2595 20240620 -30.87 1419 20241209 26.43 1813 -1.05 20250404 1560 15.00 20250203 2595 -30.87 20240620 1419 26.43 20241209 2.59 Y 419540 100 22 억 314482 N N 2417 N 00 N
11 20250404 151148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1771 89 2 5.29 1366824764 776797 706.54 1664 1813 1664 2185 1178 1682 1759.56 1.37 0 66065 1710 1696 1671 1657 1632 1703 1664 23 503 100 1210 1 1 22992511 407 47.86 2.08 12 3.38 37.00 851.00 2595 20240620 -31.75 1419 20241209 24.81 1813 -2.32 20250404 1560 13.53 20250203 2595 -31.75 20240620 1419 24.81 20241209 2.59 Y 419540 100 22 억 314482 N N 3166 N 00 N
12 20250404 141151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1756 74 2 4.40 1274269197 724085 658.59 1664 1813 1664 2185 1178 1682 1759.83 1.37 0 55564 1710 1696 1671 1657 1632 1703 1664 23 503 100 1210 1 1 22992511 404 47.46 2.06 12 3.15 37.00 851.00 2595 20240620 -32.33 1419 20241209 23.75 1813 -3.14 20250404 1560 12.56 20250203 2595 -32.33 20240620 1419 23.75 20241209 2.59 Y 419540 100 22 억 314482 N N 3166 N 00 N