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
460940/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
20250411,161237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11620,630,2,5.73,820774575,73093,104.40,10880,11700,10650,14280,7700,10990,11227.41,4.51,0,267,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,752,28.41,1.88,12,1.13,409.00,6174.00,32750,20240731,-64.52,7210,20241209,61.17,20200,-42.48,20250218,9750,19.18,20250409,32750,-64.52,20240731,7210,61.17,20241209,4.35,Y,460940,500,32 억,,292120,N,N,713,N,00,N
20250411,151248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,610,2,5.55,777756895,69390,99.11,10880,11700,10650,14280,7700,10990,11208.51,4.51,0,56,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,751,28.36,1.88,12,1.07,409.00,6174.00,32750,20240731,-64.58,7210,20241209,60.89,20200,-42.57,20250218,9750,18.97,20250409,32750,-64.58,20240731,7210,60.89,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250411,141246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11500,510,2,4.64,621654755,55921,79.87,10880,11540,10650,14280,7700,10990,11116.68,4.51,0,2436,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,744,28.12,1.86,12,0.86,409.00,6174.00,32750,20240731,-64.89,7210,20241209,59.50,20200,-43.07,20250218,9750,17.95,20250409,32750,-64.89,20240731,7210,59.50,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250411,131248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11450,460,2,4.19,550276915,49696,70.98,10880,11500,10650,14280,7700,10990,11072.87,4.51,0,5256,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,741,28.00,1.85,12,0.77,409.00,6174.00,32750,20240731,-65.04,7210,20241209,58.81,20200,-43.32,20250218,9750,17.44,20250409,32750,-65.04,20240731,7210,58.81,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250411,121249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11360,370,2,3.37,479879920,43531,62.18,10880,11370,10650,14280,7700,10990,11023.87,4.51,0,5521,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,735,27.78,1.84,12,0.67,409.00,6174.00,32750,20240731,-65.31,7210,20241209,57.56,20200,-43.76,20250218,9750,16.51,20250409,32750,-65.31,20240731,7210,57.56,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250411,111249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11140,150,2,1.36,408496810,37204,53.14,10880,11300,10650,14280,7700,10990,10979.91,4.51,0,4810,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,721,27.24,1.80,12,0.57,409.00,6174.00,32750,20240731,-65.98,7210,20241209,54.51,20200,-44.85,20250218,9750,14.26,20250409,32750,-65.98,20240731,7210,54.51,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250411,101253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10900,-90,5,-0.82,229917330,21177,30.25,10880,11060,10650,14280,7700,10990,10856.89,4.51,0,3048,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,705,26.65,1.77,12,0.33,409.00,6174.00,32750,20240731,-66.72,7210,20241209,51.18,20200,-46.04,20250218,9750,11.79,20250409,32750,-66.72,20240731,7210,51.18,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250411,091256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10880,-110,5,-1.00,85459050,7864,11.23,10880,11060,10650,14280,7700,10990,10867.01,4.51,0,2815,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,704,26.60,1.76,12,0.12,409.00,6174.00,32750,20240731,-66.78,7210,20241209,50.90,20200,-46.14,20250218,9750,11.59,20250409,32750,-66.78,20240731,7210,50.90,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250410,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10990,910,2,9.03,746348845,69613,77.44,10630,10990,10520,13100,7060,10080,10720.87,3.97,0,15714,11006,10542,10146,9682,9286,10345,9485,32,3020,500,6240,10,1,6471740,711,26.87,1.78,12,1.08,409.00,6174.00,32750,20240731,-66.44,7210,20241209,52.43,20200,-45.59,20250218,9750,12.72,20250409,32750,-66.44,20240731,7210,52.43,20241209,4.58,Y,460940,500,32 억,,256770,N,N,352,N,00,N
20250410,151248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,840,2,8.33,711310825,66405,73.87,10630,10980,10520,13100,7060,10080,10711.71,3.97,0,17176,11006,10542,10146,9682,9286,10345,9485,32,3020,500,6240,10,1,6471740,707,26.70,1.77,12,1.03,409.00,6174.00,32750,20240731,-66.66,7210,20241209,51.46,20200,-45.94,20250218,9750,12.00,20250409,32750,-66.66,20240731,7210,51.46,20241209,4.58,Y,460940,500,32 억,,256770,N,N,4903,N,00,N
20250410,141243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,760,2,7.54,602006320,56351,62.68,10630,10840,10520,13100,7060,10080,10683.15,3.97,0,17064,11006,10542,10146,9682,9286,10345,9485,32,3020,500,6240,10,1,6471740,702,26.50,1.76,12,0.87,409.00,6174.00,32750,20240731,-66.90,7210,20241209,50.35,20200,-46.34,20250218,9750,11.18,20250409,32750,-66.90,20240731,7210,50.35,20241209,4.58,Y,460940,500,32 억,,256770,N,N,4903,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 161237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11620 630 2 5.73 820774575 73093 104.40 10880 11700 10650 14280 7700 10990 11227.41 4.51 0 267 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 752 28.41 1.88 12 1.13 409.00 6174.00 32750 20240731 -64.52 7210 20241209 61.17 20200 -42.48 20250218 9750 19.18 20250409 32750 -64.52 20240731 7210 61.17 20241209 4.35 Y 460940 500 32 억 292120 N N 713 N 00 N
3 20250411 151248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11600 610 2 5.55 777756895 69390 99.11 10880 11700 10650 14280 7700 10990 11208.51 4.51 0 56 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 751 28.36 1.88 12 1.07 409.00 6174.00 32750 20240731 -64.58 7210 20241209 60.89 20200 -42.57 20250218 9750 18.97 20250409 32750 -64.58 20240731 7210 60.89 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
4 20250411 141246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11500 510 2 4.64 621654755 55921 79.87 10880 11540 10650 14280 7700 10990 11116.68 4.51 0 2436 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 744 28.12 1.86 12 0.86 409.00 6174.00 32750 20240731 -64.89 7210 20241209 59.50 20200 -43.07 20250218 9750 17.95 20250409 32750 -64.89 20240731 7210 59.50 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
5 20250411 131248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11450 460 2 4.19 550276915 49696 70.98 10880 11500 10650 14280 7700 10990 11072.87 4.51 0 5256 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 741 28.00 1.85 12 0.77 409.00 6174.00 32750 20240731 -65.04 7210 20241209 58.81 20200 -43.32 20250218 9750 17.44 20250409 32750 -65.04 20240731 7210 58.81 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
6 20250411 121249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11360 370 2 3.37 479879920 43531 62.18 10880 11370 10650 14280 7700 10990 11023.87 4.51 0 5521 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 735 27.78 1.84 12 0.67 409.00 6174.00 32750 20240731 -65.31 7210 20241209 57.56 20200 -43.76 20250218 9750 16.51 20250409 32750 -65.31 20240731 7210 57.56 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
7 20250411 111249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11140 150 2 1.36 408496810 37204 53.14 10880 11300 10650 14280 7700 10990 10979.91 4.51 0 4810 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 721 27.24 1.80 12 0.57 409.00 6174.00 32750 20240731 -65.98 7210 20241209 54.51 20200 -44.85 20250218 9750 14.26 20250409 32750 -65.98 20240731 7210 54.51 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
8 20250411 101253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10900 -90 5 -0.82 229917330 21177 30.25 10880 11060 10650 14280 7700 10990 10856.89 4.51 0 3048 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 705 26.65 1.77 12 0.33 409.00 6174.00 32750 20240731 -66.72 7210 20241209 51.18 20200 -46.04 20250218 9750 11.79 20250409 32750 -66.72 20240731 7210 51.18 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
9 20250411 091256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10880 -110 5 -1.00 85459050 7864 11.23 10880 11060 10650 14280 7700 10990 10867.01 4.51 0 2815 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 704 26.60 1.76 12 0.12 409.00 6174.00 32750 20240731 -66.78 7210 20241209 50.90 20200 -46.14 20250218 9750 11.59 20250409 32750 -66.78 20240731 7210 50.90 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
10 20250410 161241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10990 910 2 9.03 746348845 69613 77.44 10630 10990 10520 13100 7060 10080 10720.87 3.97 0 15714 11006 10542 10146 9682 9286 10345 9485 32 3020 500 6240 10 1 6471740 711 26.87 1.78 12 1.08 409.00 6174.00 32750 20240731 -66.44 7210 20241209 52.43 20200 -45.59 20250218 9750 12.72 20250409 32750 -66.44 20240731 7210 52.43 20241209 4.58 Y 460940 500 32 억 256770 N N 352 N 00 N
11 20250410 151248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10920 840 2 8.33 711310825 66405 73.87 10630 10980 10520 13100 7060 10080 10711.71 3.97 0 17176 11006 10542 10146 9682 9286 10345 9485 32 3020 500 6240 10 1 6471740 707 26.70 1.77 12 1.03 409.00 6174.00 32750 20240731 -66.66 7210 20241209 51.46 20200 -45.94 20250218 9750 12.00 20250409 32750 -66.66 20240731 7210 51.46 20241209 4.58 Y 460940 500 32 억 256770 N N 4903 N 00 N
12 20250410 141243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10840 760 2 7.54 602006320 56351 62.68 10630 10840 10520 13100 7060 10080 10683.15 3.97 0 17064 11006 10542 10146 9682 9286 10345 9485 32 3020 500 6240 10 1 6471740 702 26.50 1.76 12 0.87 409.00 6174.00 32750 20240731 -66.90 7210 20241209 50.35 20200 -46.34 20250218 9750 11.18 20250409 32750 -66.90 20240731 7210 50.35 20241209 4.58 Y 460940 500 32 억 256770 N N 4903 N 00 N