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
424960/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
20250411,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9030,490,2,5.74,1332227015,152365,118.13,8300,9040,8300,11100,5980,8540,8743.43,2.68,0,-10666,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1416,-21.71,8.76,12,0.97,-416.00,1031.00,16930,20250219,-46.66,5740,20240805,57.32,16930,-46.66,20250219,7560,19.44,20250409,16930,-46.66,20250219,5740,57.32,20240805,1.15,Y,424960,500,78 억,,419878,N,N,13821,N,00,N
20250411,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9010,470,2,5.50,1261484025,144523,112.05,8300,9040,8300,11100,5980,8540,8728.60,2.68,0,-8932,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1413,-21.66,8.74,12,0.92,-416.00,1031.00,16930,20250219,-46.78,5740,20240805,56.97,16930,-46.78,20250219,7560,19.18,20250409,16930,-46.78,20250219,5740,56.97,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250411,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,400,2,4.68,1084313315,124802,96.76,8300,9020,8300,11100,5980,8540,8688.27,2.68,0,-8570,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1402,-21.49,8.67,12,0.80,-416.00,1031.00,16930,20250219,-47.19,5740,20240805,55.75,16930,-47.19,20250219,7560,18.25,20250409,16930,-47.19,20250219,5740,55.75,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250411,131215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,390,2,4.57,897620865,103985,80.62,8300,8940,8300,11100,5980,8540,8632.21,2.68,0,-1714,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1400,-21.47,8.66,12,0.66,-416.00,1031.00,16930,20250219,-47.25,5740,20240805,55.57,16930,-47.25,20250219,7560,18.12,20250409,16930,-47.25,20250219,5740,55.57,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250411,121216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8860,320,2,3.75,766828395,89315,69.25,8300,8890,8300,11100,5980,8540,8585.66,2.68,0,-1646,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1389,-21.30,8.59,12,0.57,-416.00,1031.00,16930,20250219,-47.67,5740,20240805,54.36,16930,-47.67,20250219,7560,17.20,20250409,16930,-47.67,20250219,5740,54.36,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250411,111216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8770,230,2,2.69,574515395,67528,52.36,8300,8800,8300,11100,5980,8540,8507.81,2.68,0,-2748,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1375,-21.08,8.51,12,0.43,-416.00,1031.00,16930,20250219,-48.20,5740,20240805,52.79,16930,-48.20,20250219,7560,16.01,20250409,16930,-48.20,20250219,5740,52.79,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250411,101220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8420,-120,5,-1.41,289053795,34309,26.60,8300,8530,8300,11100,5980,8540,8425.01,2.68,0,5045,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1320,-20.24,8.17,12,0.22,-416.00,1031.00,16930,20250219,-50.27,5740,20240805,46.69,16930,-50.27,20250219,7560,11.38,20250409,16930,-50.27,20250219,5740,46.69,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250411,091222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8450,-90,5,-1.05,125776070,14893,11.55,8300,8530,8300,11100,5980,8540,8445.31,2.68,0,11772,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1325,-20.31,8.20,12,0.09,-416.00,1031.00,16930,20250219,-50.09,5740,20240805,47.21,16930,-50.09,20250219,7560,11.77,20250409,16930,-50.09,20250219,5740,47.21,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250410,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,800,2,10.34,1088699650,128980,60.49,8600,8630,8120,10060,5420,7740,8440.84,2.39,0,29327,8513,8126,7843,7456,7173,7985,7315,78,2320,500,5410,10,1,15677340,1339,-20.53,8.28,12,0.82,-416.00,1031.00,16930,20250219,-49.56,5740,20240805,48.78,16930,-49.56,20250219,7560,12.96,20250409,16930,-49.56,20250219,5740,48.78,20240805,1.13,Y,424960,500,78 억,,374294,N,N,5656,N,00,N
20250410,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8580,840,2,10.85,995242060,118055,55.36,8600,8630,8120,10060,5420,7740,8430.33,2.39,0,24590,8513,8126,7843,7456,7173,7985,7315,78,2320,500,5410,10,1,15677340,1345,-20.62,8.32,12,0.75,-416.00,1031.00,16930,20250219,-49.32,5740,20240805,49.48,16930,-49.32,20250219,7560,13.49,20250409,16930,-49.32,20250219,5740,49.48,20240805,1.13,Y,424960,500,78 억,,374294,N,N,10491,N,00,N
20250410,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,770,2,9.95,830187400,98768,46.32,8600,8630,8120,10060,5420,7740,8405.43,2.39,0,19026,8513,8126,7843,7456,7173,7985,7315,78,2320,500,5410,10,1,15677340,1334,-20.46,8.25,12,0.63,-416.00,1031.00,16930,20250219,-49.73,5740,20240805,48.26,16930,-49.73,20250219,7560,12.57,20250409,16930,-49.73,20250219,5740,48.26,20240805,1.13,Y,424960,500,78 억,,374294,N,N,10491,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 161204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9030 490 2 5.74 1332227015 152365 118.13 8300 9040 8300 11100 5980 8540 8743.43 2.68 0 -10666 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1416 -21.71 8.76 12 0.97 -416.00 1031.00 16930 20250219 -46.66 5740 20240805 57.32 16930 -46.66 20250219 7560 19.44 20250409 16930 -46.66 20250219 5740 57.32 20240805 1.15 Y 424960 500 78 억 419878 N N 13821 N 00 N
3 20250411 151216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9010 470 2 5.50 1261484025 144523 112.05 8300 9040 8300 11100 5980 8540 8728.60 2.68 0 -8932 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1413 -21.66 8.74 12 0.92 -416.00 1031.00 16930 20250219 -46.78 5740 20240805 56.97 16930 -46.78 20250219 7560 19.18 20250409 16930 -46.78 20250219 5740 56.97 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
4 20250411 141213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 400 2 4.68 1084313315 124802 96.76 8300 9020 8300 11100 5980 8540 8688.27 2.68 0 -8570 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1402 -21.49 8.67 12 0.80 -416.00 1031.00 16930 20250219 -47.19 5740 20240805 55.75 16930 -47.19 20250219 7560 18.25 20250409 16930 -47.19 20250219 5740 55.75 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
5 20250411 131215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 390 2 4.57 897620865 103985 80.62 8300 8940 8300 11100 5980 8540 8632.21 2.68 0 -1714 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1400 -21.47 8.66 12 0.66 -416.00 1031.00 16930 20250219 -47.25 5740 20240805 55.57 16930 -47.25 20250219 7560 18.12 20250409 16930 -47.25 20250219 5740 55.57 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
6 20250411 121216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8860 320 2 3.75 766828395 89315 69.25 8300 8890 8300 11100 5980 8540 8585.66 2.68 0 -1646 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1389 -21.30 8.59 12 0.57 -416.00 1031.00 16930 20250219 -47.67 5740 20240805 54.36 16930 -47.67 20250219 7560 17.20 20250409 16930 -47.67 20250219 5740 54.36 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
7 20250411 111216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8770 230 2 2.69 574515395 67528 52.36 8300 8800 8300 11100 5980 8540 8507.81 2.68 0 -2748 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1375 -21.08 8.51 12 0.43 -416.00 1031.00 16930 20250219 -48.20 5740 20240805 52.79 16930 -48.20 20250219 7560 16.01 20250409 16930 -48.20 20250219 5740 52.79 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
8 20250411 101220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8420 -120 5 -1.41 289053795 34309 26.60 8300 8530 8300 11100 5980 8540 8425.01 2.68 0 5045 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1320 -20.24 8.17 12 0.22 -416.00 1031.00 16930 20250219 -50.27 5740 20240805 46.69 16930 -50.27 20250219 7560 11.38 20250409 16930 -50.27 20250219 5740 46.69 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
9 20250411 091222 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8450 -90 5 -1.05 125776070 14893 11.55 8300 8530 8300 11100 5980 8540 8445.31 2.68 0 11772 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1325 -20.31 8.20 12 0.09 -416.00 1031.00 16930 20250219 -50.09 5740 20240805 47.21 16930 -50.09 20250219 7560 11.77 20250409 16930 -50.09 20250219 5740 47.21 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
10 20250410 161209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8540 800 2 10.34 1088699650 128980 60.49 8600 8630 8120 10060 5420 7740 8440.84 2.39 0 29327 8513 8126 7843 7456 7173 7985 7315 78 2320 500 5410 10 1 15677340 1339 -20.53 8.28 12 0.82 -416.00 1031.00 16930 20250219 -49.56 5740 20240805 48.78 16930 -49.56 20250219 7560 12.96 20250409 16930 -49.56 20250219 5740 48.78 20240805 1.13 Y 424960 500 78 억 374294 N N 5656 N 00 N
11 20250410 151215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8580 840 2 10.85 995242060 118055 55.36 8600 8630 8120 10060 5420 7740 8430.33 2.39 0 24590 8513 8126 7843 7456 7173 7985 7315 78 2320 500 5410 10 1 15677340 1345 -20.62 8.32 12 0.75 -416.00 1031.00 16930 20250219 -49.32 5740 20240805 49.48 16930 -49.32 20250219 7560 13.49 20250409 16930 -49.32 20250219 5740 49.48 20240805 1.13 Y 424960 500 78 억 374294 N N 10491 N 00 N
12 20250410 141210 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8510 770 2 9.95 830187400 98768 46.32 8600 8630 8120 10060 5420 7740 8405.43 2.39 0 19026 8513 8126 7843 7456 7173 7985 7315 78 2320 500 5410 10 1 15677340 1334 -20.46 8.25 12 0.63 -416.00 1031.00 16930 20250219 -49.73 5740 20240805 48.26 16930 -49.73 20250219 7560 12.57 20250409 16930 -49.73 20250219 5740 48.26 20240805 1.13 Y 424960 500 78 억 374294 N N 10491 N 00 N