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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082210/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
20250411,160628,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1382,-7,5,-0.50,52252602,38652,38.38,1370,1383,1337,1805,973,1389,1351.48,9.99,0,-2003,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,459,1.50,0.53,12,0.12,920.00,2600.00,5150,20240401,-73.17,993,20250324,39.17,1831,-24.52,20250221,993,39.17,20250324,4625,-70.12,20240430,993,39.17,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,201,N,01,N
20250411,150633,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1347,-42,5,-3.02,45812873,33904,33.67,1370,1373,1337,1805,973,1389,1351.25,9.99,0,-1608,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,447,1.46,0.52,12,0.10,920.00,2600.00,5150,20240401,-73.84,993,20250324,35.65,1831,-26.43,20250221,993,35.65,20250324,4625,-70.88,20240430,993,35.65,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250411,140632,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1343,-46,5,-3.31,42044970,31107,30.89,1370,1372,1337,1805,973,1389,1351.62,9.99,0,-220,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,446,1.46,0.52,12,0.09,920.00,2600.00,5150,20240401,-73.92,993,20250324,35.25,1831,-26.65,20250221,993,35.25,20250324,4625,-70.96,20240430,993,35.25,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250411,130634,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1349,-40,5,-2.88,28893871,21345,21.19,1370,1372,1337,1805,973,1389,1353.66,9.99,0,-236,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,448,1.47,0.52,12,0.06,920.00,2600.00,5150,20240401,-73.81,993,20250324,35.85,1831,-26.32,20250221,993,35.85,20250324,4625,-70.83,20240430,993,35.85,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250411,120635,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1348,-41,5,-2.95,19776389,14575,14.47,1370,1372,1337,1805,973,1389,1356.87,9.99,0,-2915,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,447,1.47,0.52,12,0.04,920.00,2600.00,5150,20240401,-73.83,993,20250324,35.75,1831,-26.38,20250221,993,35.75,20250324,4625,-70.85,20240430,993,35.75,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250411,110634,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1343,-46,5,-3.31,17894439,13175,13.08,1370,1372,1337,1805,973,1389,1358.21,9.99,0,-1646,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,446,1.46,0.52,12,0.04,920.00,2600.00,5150,20240401,-73.92,993,20250324,35.25,1831,-26.65,20250221,993,35.25,20250324,4625,-70.96,20240430,993,35.25,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250411,100634,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1356,-33,5,-2.38,16736735,12314,12.23,1370,1372,1337,1805,973,1389,1359.16,9.99,0,-964,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,450,1.47,0.52,12,0.04,920.00,2600.00,5150,20240401,-73.67,993,20250324,36.56,1831,-25.94,20250221,993,36.56,20250324,4625,-70.68,20240430,993,36.56,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250411,090638,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1337,-52,5,-3.74,2334679,1706,1.69,1370,1370,1337,1805,973,1389,1368.51,9.99,0,-27,1451,1419,1357,1325,1263,1436,1342,166,416,500,910,1,1,33192374,444,1.45,0.51,12,0.01,920.00,2600.00,5150,20240401,-74.04,993,20250324,34.64,1831,-26.98,20250221,993,34.64,20250324,4625,-71.09,20240430,993,34.64,20250324,0.22,Y,082210,500,165 억,,3316394,N,N,2044,N,01,N
20250410,160630,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1389,101,2,7.84,135575943,100628,78.48,1295,1389,1295,1674,902,1288,1347.30,9.97,0,8258,1432,1360,1285,1213,1138,1322,1175,166,386,500,850,1,1,33192374,461,1.51,0.53,12,0.30,920.00,2600.00,5150,20240401,-73.03,993,20250324,39.88,1831,-24.14,20250221,993,39.88,20250324,4625,-69.97,20240430,993,39.88,20250324,0.22,Y,082210,500,165 억,,3308752,N,N,2044,N,00,N
20250410,150633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1373,85,2,6.60,114542456,85409,66.61,1295,1377,1295,1674,902,1288,1341.11,9.97,0,7497,1432,1360,1285,1213,1138,1322,1175,166,386,500,850,1,1,33192374,456,1.49,0.53,12,0.26,920.00,2600.00,5150,20240401,-73.34,993,20250324,38.27,1831,-25.01,20250221,993,38.27,20250324,4625,-70.31,20240430,993,38.27,20250324,0.22,Y,082210,500,165 억,,3308752,N,N,6603,N,00,N
20250410,140631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1358,70,2,5.43,85247077,63932,49.86,1295,1360,1295,1674,902,1288,1333.40,9.97,0,1272,1432,1360,1285,1213,1138,1322,1175,166,386,500,850,1,1,33192374,451,1.48,0.52,12,0.19,920.00,2600.00,5150,20240401,-73.63,993,20250324,36.76,1831,-25.83,20250221,993,36.76,20250324,4625,-70.64,20240430,993,36.76,20250324,0.22,Y,082210,500,165 억,,3308752,N,N,6603,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 20250411 160628 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1382 -7 5 -0.50 52252602 38652 38.38 1370 1383 1337 1805 973 1389 1351.48 9.99 0 -2003 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 459 1.50 0.53 12 0.12 920.00 2600.00 5150 20240401 -73.17 993 20250324 39.17 1831 -24.52 20250221 993 39.17 20250324 4625 -70.12 20240430 993 39.17 20250324 0.22 Y 082210 500 165 억 3316394 N N 201 N 01 N
3 20250411 150633 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1347 -42 5 -3.02 45812873 33904 33.67 1370 1373 1337 1805 973 1389 1351.25 9.99 0 -1608 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 447 1.46 0.52 12 0.10 920.00 2600.00 5150 20240401 -73.84 993 20250324 35.65 1831 -26.43 20250221 993 35.65 20250324 4625 -70.88 20240430 993 35.65 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
4 20250411 140632 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1343 -46 5 -3.31 42044970 31107 30.89 1370 1372 1337 1805 973 1389 1351.62 9.99 0 -220 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 446 1.46 0.52 12 0.09 920.00 2600.00 5150 20240401 -73.92 993 20250324 35.25 1831 -26.65 20250221 993 35.25 20250324 4625 -70.96 20240430 993 35.25 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
5 20250411 130634 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1349 -40 5 -2.88 28893871 21345 21.19 1370 1372 1337 1805 973 1389 1353.66 9.99 0 -236 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 448 1.47 0.52 12 0.06 920.00 2600.00 5150 20240401 -73.81 993 20250324 35.85 1831 -26.32 20250221 993 35.85 20250324 4625 -70.83 20240430 993 35.85 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
6 20250411 120635 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1348 -41 5 -2.95 19776389 14575 14.47 1370 1372 1337 1805 973 1389 1356.87 9.99 0 -2915 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 447 1.47 0.52 12 0.04 920.00 2600.00 5150 20240401 -73.83 993 20250324 35.75 1831 -26.38 20250221 993 35.75 20250324 4625 -70.85 20240430 993 35.75 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
7 20250411 110634 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1343 -46 5 -3.31 17894439 13175 13.08 1370 1372 1337 1805 973 1389 1358.21 9.99 0 -1646 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 446 1.46 0.52 12 0.04 920.00 2600.00 5150 20240401 -73.92 993 20250324 35.25 1831 -26.65 20250221 993 35.25 20250324 4625 -70.96 20240430 993 35.25 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
8 20250411 100634 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1356 -33 5 -2.38 16736735 12314 12.23 1370 1372 1337 1805 973 1389 1359.16 9.99 0 -964 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 450 1.47 0.52 12 0.04 920.00 2600.00 5150 20240401 -73.67 993 20250324 36.56 1831 -25.94 20250221 993 36.56 20250324 4625 -70.68 20240430 993 36.56 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
9 20250411 090638 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 1337 -52 5 -3.74 2334679 1706 1.69 1370 1370 1337 1805 973 1389 1368.51 9.99 0 -27 1451 1419 1357 1325 1263 1436 1342 166 416 500 910 1 1 33192374 444 1.45 0.51 12 0.01 920.00 2600.00 5150 20240401 -74.04 993 20250324 34.64 1831 -26.98 20250221 993 34.64 20250324 4625 -71.09 20240430 993 34.64 20250324 0.22 Y 082210 500 165 억 3316394 N N 2044 N 01 N
10 20250410 160630 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1389 101 2 7.84 135575943 100628 78.48 1295 1389 1295 1674 902 1288 1347.30 9.97 0 8258 1432 1360 1285 1213 1138 1322 1175 166 386 500 850 1 1 33192374 461 1.51 0.53 12 0.30 920.00 2600.00 5150 20240401 -73.03 993 20250324 39.88 1831 -24.14 20250221 993 39.88 20250324 4625 -69.97 20240430 993 39.88 20250324 0.22 Y 082210 500 165 억 3308752 N N 2044 N 00 N
11 20250410 150633 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1373 85 2 6.60 114542456 85409 66.61 1295 1377 1295 1674 902 1288 1341.11 9.97 0 7497 1432 1360 1285 1213 1138 1322 1175 166 386 500 850 1 1 33192374 456 1.49 0.53 12 0.26 920.00 2600.00 5150 20240401 -73.34 993 20250324 38.27 1831 -25.01 20250221 993 38.27 20250324 4625 -70.31 20240430 993 38.27 20250324 0.22 Y 082210 500 165 억 3308752 N N 6603 N 00 N
12 20250410 140631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1358 70 2 5.43 85247077 63932 49.86 1295 1360 1295 1674 902 1288 1333.40 9.97 0 1272 1432 1360 1285 1213 1138 1322 1175 166 386 500 850 1 1 33192374 451 1.48 0.52 12 0.19 920.00 2600.00 5150 20240401 -73.63 993 20250324 36.76 1831 -25.83 20250221 993 36.76 20250324 4625 -70.64 20240430 993 36.76 20250324 0.22 Y 082210 500 165 억 3308752 N N 6603 N 00 N