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
445680/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
20250411,161216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19740,400,2,2.07,1889476375,95648,128.07,19040,20100,18920,25100,13540,19340,19754.48,14.77,0,9853,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3188,-39.24,6.55,12,0.59,-503.00,3016.00,34459,20240503,-42.71,13200,20250304,49.55,22000,-10.27,20250116,13200,49.55,20250304,68900,-71.35,20240503,13200,49.55,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,7390,N,00,N
20250411,151228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19890,550,2,2.84,1826607455,92471,123.82,19040,20100,18920,25100,13540,19340,19753.30,14.77,0,9883,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3212,-39.54,6.59,12,0.57,-503.00,3016.00,34459,20240503,-42.28,13200,20250304,50.68,22000,-9.59,20250116,13200,50.68,20250304,68900,-71.13,20240503,13200,50.68,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250411,141225,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19660,320,2,1.65,1685446385,85325,114.25,19040,20100,18920,25100,13540,19340,19753.25,14.77,0,11392,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3175,-39.09,6.52,12,0.53,-503.00,3016.00,34459,20240503,-42.95,13200,20250304,48.94,22000,-10.64,20250116,13200,48.94,20250304,68900,-71.47,20240503,13200,48.94,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250411,131228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19870,530,2,2.74,1520167885,76951,103.04,19040,20100,18920,25100,13540,19340,19755.01,14.77,0,10445,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3209,-39.50,6.59,12,0.48,-503.00,3016.00,34459,20240503,-42.34,13200,20250304,50.53,22000,-9.68,20250116,13200,50.53,20250304,68900,-71.16,20240503,13200,50.53,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250411,121228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19950,610,2,3.15,1386925510,70262,94.08,19040,20100,18920,25100,13540,19340,19739.34,14.77,0,8380,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3222,-39.66,6.61,12,0.44,-503.00,3016.00,34459,20240503,-42.11,13200,20250304,51.14,22000,-9.32,20250116,13200,51.14,20250304,68900,-71.04,20240503,13200,51.14,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250411,111228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19940,600,2,3.10,959426340,48875,65.44,19040,19980,18920,25100,13540,19340,19630.21,14.77,0,4712,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3220,-39.64,6.61,12,0.30,-503.00,3016.00,34459,20240503,-42.13,13200,20250304,51.06,22000,-9.36,20250116,13200,51.06,20250304,68900,-71.06,20240503,13200,51.06,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250411,101232,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19740,400,2,2.07,768047580,39204,52.49,19040,19980,18920,25100,13540,19340,19591.05,14.77,0,1604,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3188,-39.24,6.55,12,0.24,-503.00,3016.00,34459,20240503,-42.71,13200,20250304,49.55,22000,-10.27,20250116,13200,49.55,20250304,68900,-71.35,20240503,13200,49.55,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250411,091235,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19340,0,3,0.00,109218610,5723,7.66,19040,19360,18920,25100,13540,19340,19084.15,14.77,0,1046,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3123,-38.45,6.41,12,0.04,-503.00,3016.00,34459,20240503,-43.88,13200,20250304,46.52,22000,-12.09,20250116,13200,46.52,20250304,68900,-71.93,20240503,13200,46.52,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250410,161221,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19340,740,2,3.98,1431060825,74682,97.68,19200,19450,18900,24150,13020,18600,19162.06,14.55,0,12065,19200,18900,18480,18180,17760,19050,18330,81,5550,500,13020,10,1,16148980,3123,-38.45,6.41,12,0.46,-503.00,3016.00,34459,20240503,-43.88,13200,20250304,46.52,22000,-12.09,20250116,13200,46.52,20250304,68900,-71.93,20240503,13200,46.52,20250304,2.39,Y,445680,500,80 억,,2349094,N,N,5338,N,00,N
20250410,151228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19390,790,2,4.25,1362799045,71153,93.07,19200,19450,18900,24150,13020,18600,19153.08,14.55,0,11555,19200,18900,18480,18180,17760,19050,18330,81,5550,500,13020,10,1,16148980,3131,-38.55,6.43,12,0.44,-503.00,3016.00,34459,20240503,-43.73,13200,20250304,46.89,22000,-11.86,20250116,13200,46.89,20250304,68900,-71.86,20240503,13200,46.89,20250304,2.39,Y,445680,500,80 억,,2349094,N,N,12719,N,00,N
20250410,141223,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19340,740,2,3.98,1188852045,62167,81.31,19200,19360,18900,24150,13020,18600,19123.52,14.55,0,9256,19200,18900,18480,18180,17760,19050,18330,81,5550,500,13020,10,1,16148980,3123,-38.45,6.41,12,0.38,-503.00,3016.00,34459,20240503,-43.88,13200,20250304,46.52,22000,-12.09,20250116,13200,46.52,20250304,68900,-71.93,20240503,13200,46.52,20250304,2.39,Y,445680,500,80 억,,2349094,N,N,12719,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 161216 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19740 400 2 2.07 1889476375 95648 128.07 19040 20100 18920 25100 13540 19340 19754.48 14.77 0 9853 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3188 -39.24 6.55 12 0.59 -503.00 3016.00 34459 20240503 -42.71 13200 20250304 49.55 22000 -10.27 20250116 13200 49.55 20250304 68900 -71.35 20240503 13200 49.55 20250304 2.41 Y 445680 500 80 억 2384671 N N 7390 N 00 N
3 20250411 151228 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19890 550 2 2.84 1826607455 92471 123.82 19040 20100 18920 25100 13540 19340 19753.30 14.77 0 9883 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3212 -39.54 6.59 12 0.57 -503.00 3016.00 34459 20240503 -42.28 13200 20250304 50.68 22000 -9.59 20250116 13200 50.68 20250304 68900 -71.13 20240503 13200 50.68 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
4 20250411 141225 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19660 320 2 1.65 1685446385 85325 114.25 19040 20100 18920 25100 13540 19340 19753.25 14.77 0 11392 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3175 -39.09 6.52 12 0.53 -503.00 3016.00 34459 20240503 -42.95 13200 20250304 48.94 22000 -10.64 20250116 13200 48.94 20250304 68900 -71.47 20240503 13200 48.94 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
5 20250411 131228 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19870 530 2 2.74 1520167885 76951 103.04 19040 20100 18920 25100 13540 19340 19755.01 14.77 0 10445 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3209 -39.50 6.59 12 0.48 -503.00 3016.00 34459 20240503 -42.34 13200 20250304 50.53 22000 -9.68 20250116 13200 50.53 20250304 68900 -71.16 20240503 13200 50.53 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
6 20250411 121228 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19950 610 2 3.15 1386925510 70262 94.08 19040 20100 18920 25100 13540 19340 19739.34 14.77 0 8380 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3222 -39.66 6.61 12 0.44 -503.00 3016.00 34459 20240503 -42.11 13200 20250304 51.14 22000 -9.32 20250116 13200 51.14 20250304 68900 -71.04 20240503 13200 51.14 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
7 20250411 111228 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19940 600 2 3.10 959426340 48875 65.44 19040 19980 18920 25100 13540 19340 19630.21 14.77 0 4712 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3220 -39.64 6.61 12 0.30 -503.00 3016.00 34459 20240503 -42.13 13200 20250304 51.06 22000 -9.36 20250116 13200 51.06 20250304 68900 -71.06 20240503 13200 51.06 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
8 20250411 101232 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19740 400 2 2.07 768047580 39204 52.49 19040 19980 18920 25100 13540 19340 19591.05 14.77 0 1604 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3188 -39.24 6.55 12 0.24 -503.00 3016.00 34459 20240503 -42.71 13200 20250304 49.55 22000 -10.27 20250116 13200 49.55 20250304 68900 -71.35 20240503 13200 49.55 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
9 20250411 091235 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19340 0 3 0.00 109218610 5723 7.66 19040 19360 18920 25100 13540 19340 19084.15 14.77 0 1046 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3123 -38.45 6.41 12 0.04 -503.00 3016.00 34459 20240503 -43.88 13200 20250304 46.52 22000 -12.09 20250116 13200 46.52 20250304 68900 -71.93 20240503 13200 46.52 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
10 20250410 161221 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19340 740 2 3.98 1431060825 74682 97.68 19200 19450 18900 24150 13020 18600 19162.06 14.55 0 12065 19200 18900 18480 18180 17760 19050 18330 81 5550 500 13020 10 1 16148980 3123 -38.45 6.41 12 0.46 -503.00 3016.00 34459 20240503 -43.88 13200 20250304 46.52 22000 -12.09 20250116 13200 46.52 20250304 68900 -71.93 20240503 13200 46.52 20250304 2.39 Y 445680 500 80 억 2349094 N N 5338 N 00 N
11 20250410 151228 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19390 790 2 4.25 1362799045 71153 93.07 19200 19450 18900 24150 13020 18600 19153.08 14.55 0 11555 19200 18900 18480 18180 17760 19050 18330 81 5550 500 13020 10 1 16148980 3131 -38.55 6.43 12 0.44 -503.00 3016.00 34459 20240503 -43.73 13200 20250304 46.89 22000 -11.86 20250116 13200 46.89 20250304 68900 -71.86 20240503 13200 46.89 20250304 2.39 Y 445680 500 80 억 2349094 N N 12719 N 00 N
12 20250410 141223 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19340 740 2 3.98 1188852045 62167 81.31 19200 19360 18900 24150 13020 18600 19123.52 14.55 0 9256 19200 18900 18480 18180 17760 19050 18330 81 5550 500 13020 10 1 16148980 3123 -38.45 6.41 12 0.38 -503.00 3016.00 34459 20240503 -43.88 13200 20250304 46.52 22000 -12.09 20250116 13200 46.52 20250304 68900 -71.93 20240503 13200 46.52 20250304 2.39 Y 445680 500 80 억 2349094 N N 12719 N 00 N