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
450950/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
20250411,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,430,2,5.14,2422174015,281329,85.66,8250,8800,8210,10860,5860,8360,8608.81,1.29,0,-3956,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3219,53.93,14.65,12,0.77,163.00,600.00,10890,20250218,-19.28,6340,20250124,38.64,10890,-19.28,20250218,6340,38.64,20250124,10890,-19.28,20250218,6340,38.64,20250124,0.18,Y,450950,100,36 억,,472741,N,N,6793,N,00,N
20250411,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,310,2,3.71,2202669955,256225,78.02,8250,8800,8210,10860,5860,8360,8596.62,1.29,0,-3936,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3175,53.19,14.45,12,0.70,163.00,600.00,10890,20250218,-20.39,6340,20250124,36.75,10890,-20.39,20250218,6340,36.75,20250124,10890,-20.39,20250218,6340,36.75,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250411,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,250,2,2.99,1876710750,218367,66.49,8250,8800,8210,10860,5860,8360,8594.30,1.29,0,-6821,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3153,52.82,14.35,12,0.60,163.00,600.00,10890,20250218,-20.94,6340,20250124,35.80,10890,-20.94,20250218,6340,35.80,20250124,10890,-20.94,20250218,6340,35.80,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250411,131235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8640,280,2,3.35,1715069765,199617,60.78,8250,8800,8210,10860,5860,8360,8591.80,1.29,0,-3521,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3164,53.01,14.40,12,0.55,163.00,600.00,10890,20250218,-20.66,6340,20250124,36.28,10890,-20.66,20250218,6340,36.28,20250124,10890,-20.66,20250218,6340,36.28,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250411,121236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,260,2,3.11,1585273535,184561,56.20,8250,8800,8210,10860,5860,8360,8589.43,1.29,0,1119,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3157,52.88,14.37,12,0.50,163.00,600.00,10890,20250218,-20.84,6340,20250124,35.96,10890,-20.84,20250218,6340,35.96,20250124,10890,-20.84,20250218,6340,35.96,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250411,111235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8620,260,2,3.11,1405489885,163783,49.87,8250,8800,8210,10860,5860,8360,8581.41,1.29,0,5939,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3157,52.88,14.37,12,0.45,163.00,600.00,10890,20250218,-20.84,6340,20250124,35.96,10890,-20.84,20250218,6340,35.96,20250124,10890,-20.84,20250218,6340,35.96,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250411,101239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8660,300,2,3.59,849438155,99940,30.43,8250,8690,8210,10860,5860,8360,8499.48,1.29,0,9668,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3172,53.13,14.43,12,0.27,163.00,600.00,10890,20250218,-20.48,6340,20250124,36.59,10890,-20.48,20250218,6340,36.59,20250124,10890,-20.48,20250218,6340,36.59,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250411,091242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,130,2,1.56,222536510,26579,8.09,8250,8490,8210,10860,5860,8360,8372.64,1.29,0,7040,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3109,52.09,14.15,12,0.07,163.00,600.00,10890,20250218,-22.04,6340,20250124,33.91,10890,-22.04,20250218,6340,33.91,20250124,10890,-22.04,20250218,6340,33.91,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250410,161228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,520,2,6.63,2747895680,327648,194.57,8300,8620,7970,10190,5490,7840,8386.73,1.21,0,24753,8286,8062,7806,7582,7326,8175,7695,37,2350,100,5480,10,1,36624642,3062,51.29,13.93,12,0.89,163.00,600.00,10890,20250218,-23.23,6340,20250124,31.86,10890,-23.23,20250218,6340,31.86,20250124,10890,-23.23,20250218,6340,31.86,20250124,0.17,Y,450950,100,36 억,,442185,N,N,9293,N,00,N
20250410,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8310,470,2,5.99,2645025960,315296,187.23,8300,8620,7970,10190,5490,7840,8389.02,1.21,0,28236,8286,8062,7806,7582,7326,8175,7695,37,2350,100,5480,10,1,36624642,3044,50.98,13.85,12,0.86,163.00,600.00,10890,20250218,-23.69,6340,20250124,31.07,10890,-23.69,20250218,6340,31.07,20250124,10890,-23.69,20250218,6340,31.07,20250124,0.17,Y,450950,100,36 억,,442185,N,N,1236,N,00,N
20250410,141230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8450,610,2,7.78,2360121605,281311,167.05,8300,8620,7970,10190,5490,7840,8389.72,1.21,0,34513,8286,8062,7806,7582,7326,8175,7695,37,2350,100,5480,10,1,36624642,3095,51.84,14.08,12,0.77,163.00,600.00,10890,20250218,-22.41,6340,20250124,33.28,10890,-22.41,20250218,6340,33.28,20250124,10890,-22.41,20250218,6340,33.28,20250124,0.17,Y,450950,100,36 억,,442185,N,N,1236,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 161223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8790 430 2 5.14 2422174015 281329 85.66 8250 8800 8210 10860 5860 8360 8608.81 1.29 0 -3956 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3219 53.93 14.65 12 0.77 163.00 600.00 10890 20250218 -19.28 6340 20250124 38.64 10890 -19.28 20250218 6340 38.64 20250124 10890 -19.28 20250218 6340 38.64 20250124 0.18 Y 450950 100 36 억 472741 N N 6793 N 00 N
3 20250411 151235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8670 310 2 3.71 2202669955 256225 78.02 8250 8800 8210 10860 5860 8360 8596.62 1.29 0 -3936 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3175 53.19 14.45 12 0.70 163.00 600.00 10890 20250218 -20.39 6340 20250124 36.75 10890 -20.39 20250218 6340 36.75 20250124 10890 -20.39 20250218 6340 36.75 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
4 20250411 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8610 250 2 2.99 1876710750 218367 66.49 8250 8800 8210 10860 5860 8360 8594.30 1.29 0 -6821 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3153 52.82 14.35 12 0.60 163.00 600.00 10890 20250218 -20.94 6340 20250124 35.80 10890 -20.94 20250218 6340 35.80 20250124 10890 -20.94 20250218 6340 35.80 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
5 20250411 131235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8640 280 2 3.35 1715069765 199617 60.78 8250 8800 8210 10860 5860 8360 8591.80 1.29 0 -3521 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3164 53.01 14.40 12 0.55 163.00 600.00 10890 20250218 -20.66 6340 20250124 36.28 10890 -20.66 20250218 6340 36.28 20250124 10890 -20.66 20250218 6340 36.28 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
6 20250411 121236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8620 260 2 3.11 1585273535 184561 56.20 8250 8800 8210 10860 5860 8360 8589.43 1.29 0 1119 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3157 52.88 14.37 12 0.50 163.00 600.00 10890 20250218 -20.84 6340 20250124 35.96 10890 -20.84 20250218 6340 35.96 20250124 10890 -20.84 20250218 6340 35.96 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
7 20250411 111235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8620 260 2 3.11 1405489885 163783 49.87 8250 8800 8210 10860 5860 8360 8581.41 1.29 0 5939 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3157 52.88 14.37 12 0.45 163.00 600.00 10890 20250218 -20.84 6340 20250124 35.96 10890 -20.84 20250218 6340 35.96 20250124 10890 -20.84 20250218 6340 35.96 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
8 20250411 101239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8660 300 2 3.59 849438155 99940 30.43 8250 8690 8210 10860 5860 8360 8499.48 1.29 0 9668 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3172 53.13 14.43 12 0.27 163.00 600.00 10890 20250218 -20.48 6340 20250124 36.59 10890 -20.48 20250218 6340 36.59 20250124 10890 -20.48 20250218 6340 36.59 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
9 20250411 091242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 130 2 1.56 222536510 26579 8.09 8250 8490 8210 10860 5860 8360 8372.64 1.29 0 7040 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3109 52.09 14.15 12 0.07 163.00 600.00 10890 20250218 -22.04 6340 20250124 33.91 10890 -22.04 20250218 6340 33.91 20250124 10890 -22.04 20250218 6340 33.91 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
10 20250410 161228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8360 520 2 6.63 2747895680 327648 194.57 8300 8620 7970 10190 5490 7840 8386.73 1.21 0 24753 8286 8062 7806 7582 7326 8175 7695 37 2350 100 5480 10 1 36624642 3062 51.29 13.93 12 0.89 163.00 600.00 10890 20250218 -23.23 6340 20250124 31.86 10890 -23.23 20250218 6340 31.86 20250124 10890 -23.23 20250218 6340 31.86 20250124 0.17 Y 450950 100 36 억 442185 N N 9293 N 00 N
11 20250410 151235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8310 470 2 5.99 2645025960 315296 187.23 8300 8620 7970 10190 5490 7840 8389.02 1.21 0 28236 8286 8062 7806 7582 7326 8175 7695 37 2350 100 5480 10 1 36624642 3044 50.98 13.85 12 0.86 163.00 600.00 10890 20250218 -23.69 6340 20250124 31.07 10890 -23.69 20250218 6340 31.07 20250124 10890 -23.69 20250218 6340 31.07 20250124 0.17 Y 450950 100 36 억 442185 N N 1236 N 00 N
12 20250410 141230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8450 610 2 7.78 2360121605 281311 167.05 8300 8620 7970 10190 5490 7840 8389.72 1.21 0 34513 8286 8062 7806 7582 7326 8175 7695 37 2350 100 5480 10 1 36624642 3095 51.84 14.08 12 0.77 163.00 600.00 10890 20250218 -22.41 6340 20250124 33.28 10890 -22.41 20250218 6340 33.28 20250124 10890 -22.41 20250218 6340 33.28 20250124 0.17 Y 450950 100 36 억 442185 N N 1236 N 00 N