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
314930/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
20250411,161049,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12690,610,2,5.05,911164050,73308,74.70,11710,12900,11710,15700,8460,12080,12429.22,5.05,0,10720,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3777,0.00,7.03,12,0.25,0.00,1805.00,24200,20241011,-47.56,8250,20240417,53.82,17170,-26.09,20250107,10870,16.74,20250409,24200,-47.56,20241011,8250,53.82,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,5500,N,00,N
20250411,151059,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12650,570,2,4.72,873095040,70307,71.64,11710,12900,11710,15700,8460,12080,12418.32,5.05,0,10457,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3765,0.00,7.01,12,0.24,0.00,1805.00,24200,20241011,-47.73,8250,20240417,53.33,17170,-26.32,20250107,10870,16.38,20250409,24200,-47.73,20241011,8250,53.33,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250411,141057,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12530,450,2,3.73,539974260,44180,45.02,11710,12550,11710,15700,8460,12080,12222.14,5.05,0,14015,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3729,0.00,6.94,12,0.15,0.00,1805.00,24200,20241011,-48.22,8250,20240417,51.88,17170,-27.02,20250107,10870,15.27,20250409,24200,-48.22,20241011,8250,51.88,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250411,131059,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12380,300,2,2.48,435830190,35819,36.50,11710,12400,11710,15700,8460,12080,12167.57,5.05,0,14257,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3685,0.00,6.86,12,0.12,0.00,1805.00,24200,20241011,-48.84,8250,20240417,50.06,17170,-27.90,20250107,10870,13.89,20250409,24200,-48.84,20241011,8250,50.06,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250411,121100,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12270,190,2,1.57,370757230,30539,31.12,11710,12360,11710,15700,8460,12080,12140.45,5.05,0,9879,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3652,0.00,6.80,12,0.10,0.00,1805.00,24200,20241011,-49.30,8250,20240417,48.73,17170,-28.54,20250107,10870,12.88,20250409,24200,-49.30,20241011,8250,48.73,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250411,111059,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12200,120,2,0.99,328606530,27109,27.62,11710,12280,11710,15700,8460,12080,12121.68,5.05,0,8839,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3631,0.00,6.76,12,0.09,0.00,1805.00,24200,20241011,-49.59,8250,20240417,47.88,17170,-28.95,20250107,10870,12.24,20250409,24200,-49.59,20241011,8250,47.88,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250411,101102,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12210,130,2,1.08,222708790,18451,18.80,11710,12220,11710,15700,8460,12080,12070.28,5.05,0,6496,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3634,0.00,6.76,12,0.06,0.00,1805.00,24200,20241011,-49.55,8250,20240417,48.00,17170,-28.89,20250107,10870,12.33,20250409,24200,-49.55,20241011,8250,48.00,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250411,091105,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12080,0,3,0.00,52321580,4373,4.46,11710,12110,11710,15700,8460,12080,11964.69,5.05,0,3638,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3596,0.00,6.69,12,0.01,0.00,1805.00,24200,20241011,-50.08,8250,20240417,46.42,17170,-29.64,20250107,10870,11.13,20250409,24200,-50.08,20241011,8250,46.42,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250410,161053,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12080,1080,2,9.82,1154510600,98143,114.87,11530,12130,11460,14300,7700,11000,11763.55,4.70,0,45718,11433,11216,11043,10826,10653,11195,10805,149,3300,500,6820,10,1,29764103,3596,0.00,6.69,12,0.33,0.00,1805.00,24200,20241011,-50.08,8250,20240417,46.42,17170,-29.64,20250107,10870,11.13,20250409,24200,-50.08,20241011,8250,46.42,20240417,3.61,Y,314930,500,148 억,,1399276,N,N,1878,N,00,N
20250410,151059,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12080,1080,2,9.82,1106853580,94189,110.25,11530,12130,11460,14300,7700,11000,11751.41,4.70,0,45174,11433,11216,11043,10826,10653,11195,10805,149,3300,500,6820,10,1,29764103,3596,0.00,6.69,12,0.32,0.00,1805.00,24200,20241011,-50.08,8250,20240417,46.42,17170,-29.64,20250107,10870,11.13,20250409,24200,-50.08,20241011,8250,46.42,20240417,3.61,Y,314930,500,148 억,,1399276,N,N,2367,N,00,N
20250410,141055,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12130,1130,2,10.27,1042959910,88892,104.05,11530,12130,11460,14300,7700,11000,11732.89,4.70,0,42131,11433,11216,11043,10826,10653,11195,10805,149,3300,500,6820,10,1,29764103,3610,0.00,6.72,12,0.30,0.00,1805.00,24200,20241011,-49.88,8250,20240417,47.03,17170,-29.35,20250107,10870,11.59,20250409,24200,-49.88,20241011,8250,47.03,20240417,3.61,Y,314930,500,148 억,,1399276,N,N,2367,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 161049 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12690 610 2 5.05 911164050 73308 74.70 11710 12900 11710 15700 8460 12080 12429.22 5.05 0 10720 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3777 0.00 7.03 12 0.25 0.00 1805.00 24200 20241011 -47.56 8250 20240417 53.82 17170 -26.09 20250107 10870 16.74 20250409 24200 -47.56 20241011 8250 53.82 20240417 3.52 Y 314930 500 148 억 1502588 N N 5500 N 00 N
3 20250411 151059 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12650 570 2 4.72 873095040 70307 71.64 11710 12900 11710 15700 8460 12080 12418.32 5.05 0 10457 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3765 0.00 7.01 12 0.24 0.00 1805.00 24200 20241011 -47.73 8250 20240417 53.33 17170 -26.32 20250107 10870 16.38 20250409 24200 -47.73 20241011 8250 53.33 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
4 20250411 141057 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12530 450 2 3.73 539974260 44180 45.02 11710 12550 11710 15700 8460 12080 12222.14 5.05 0 14015 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3729 0.00 6.94 12 0.15 0.00 1805.00 24200 20241011 -48.22 8250 20240417 51.88 17170 -27.02 20250107 10870 15.27 20250409 24200 -48.22 20241011 8250 51.88 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
5 20250411 131059 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12380 300 2 2.48 435830190 35819 36.50 11710 12400 11710 15700 8460 12080 12167.57 5.05 0 14257 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3685 0.00 6.86 12 0.12 0.00 1805.00 24200 20241011 -48.84 8250 20240417 50.06 17170 -27.90 20250107 10870 13.89 20250409 24200 -48.84 20241011 8250 50.06 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
6 20250411 121100 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12270 190 2 1.57 370757230 30539 31.12 11710 12360 11710 15700 8460 12080 12140.45 5.05 0 9879 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3652 0.00 6.80 12 0.10 0.00 1805.00 24200 20241011 -49.30 8250 20240417 48.73 17170 -28.54 20250107 10870 12.88 20250409 24200 -49.30 20241011 8250 48.73 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
7 20250411 111059 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12200 120 2 0.99 328606530 27109 27.62 11710 12280 11710 15700 8460 12080 12121.68 5.05 0 8839 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3631 0.00 6.76 12 0.09 0.00 1805.00 24200 20241011 -49.59 8250 20240417 47.88 17170 -28.95 20250107 10870 12.24 20250409 24200 -49.59 20241011 8250 47.88 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
8 20250411 101102 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12210 130 2 1.08 222708790 18451 18.80 11710 12220 11710 15700 8460 12080 12070.28 5.05 0 6496 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3634 0.00 6.76 12 0.06 0.00 1805.00 24200 20241011 -49.55 8250 20240417 48.00 17170 -28.89 20250107 10870 12.33 20250409 24200 -49.55 20241011 8250 48.00 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
9 20250411 091105 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12080 0 3 0.00 52321580 4373 4.46 11710 12110 11710 15700 8460 12080 11964.69 5.05 0 3638 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3596 0.00 6.69 12 0.01 0.00 1805.00 24200 20241011 -50.08 8250 20240417 46.42 17170 -29.64 20250107 10870 11.13 20250409 24200 -50.08 20241011 8250 46.42 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
10 20250410 161053 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12080 1080 2 9.82 1154510600 98143 114.87 11530 12130 11460 14300 7700 11000 11763.55 4.70 0 45718 11433 11216 11043 10826 10653 11195 10805 149 3300 500 6820 10 1 29764103 3596 0.00 6.69 12 0.33 0.00 1805.00 24200 20241011 -50.08 8250 20240417 46.42 17170 -29.64 20250107 10870 11.13 20250409 24200 -50.08 20241011 8250 46.42 20240417 3.61 Y 314930 500 148 억 1399276 N N 1878 N 00 N
11 20250410 151059 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12080 1080 2 9.82 1106853580 94189 110.25 11530 12130 11460 14300 7700 11000 11751.41 4.70 0 45174 11433 11216 11043 10826 10653 11195 10805 149 3300 500 6820 10 1 29764103 3596 0.00 6.69 12 0.32 0.00 1805.00 24200 20241011 -50.08 8250 20240417 46.42 17170 -29.64 20250107 10870 11.13 20250409 24200 -50.08 20241011 8250 46.42 20240417 3.61 Y 314930 500 148 억 1399276 N N 2367 N 00 N
12 20250410 141055 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12130 1130 2 10.27 1042959910 88892 104.05 11530 12130 11460 14300 7700 11000 11732.89 4.70 0 42131 11433 11216 11043 10826 10653 11195 10805 149 3300 500 6820 10 1 29764103 3610 0.00 6.72 12 0.30 0.00 1805.00 24200 20241011 -49.88 8250 20240417 47.03 17170 -29.35 20250107 10870 11.59 20250409 24200 -49.88 20241011 8250 47.03 20240417 3.61 Y 314930 500 148 억 1399276 N N 2367 N 00 N