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
464080/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
20250411,161239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9580,420,2,4.59,1669068910,178910,100.62,9030,9580,8950,11900,6420,9160,9329.11,2.62,0,53984,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1694,-13.31,5.30,12,1.01,-720.00,1808.00,21100,20240625,-54.60,4975,20240823,92.56,16600,-42.29,20250211,8360,14.59,20250409,21100,-54.60,20240625,4975,92.56,20240823,3.27,Y,464080,100,17 억,,463386,N,N,15890,N,00,N
20250411,151251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9490,330,2,3.60,1469200880,157926,88.82,9030,9490,8950,11900,6420,9160,9303.19,2.62,0,42392,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1678,-13.18,5.25,12,0.89,-720.00,1808.00,21100,20240625,-55.02,4975,20240823,90.75,16600,-42.83,20250211,8360,13.52,20250409,21100,-55.02,20240625,4975,90.75,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250411,141249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,270,2,2.95,1268324570,136692,76.88,9030,9490,8950,11900,6420,9160,9278.79,2.62,0,37848,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1667,-13.10,5.22,12,0.77,-720.00,1808.00,21100,20240625,-55.31,4975,20240823,89.55,16600,-43.19,20250211,8360,12.80,20250409,21100,-55.31,20240625,4975,89.55,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250411,131251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9450,290,2,3.17,1071104760,115813,65.14,9030,9490,8950,11900,6420,9160,9248.65,2.62,0,30635,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1671,-13.12,5.23,12,0.65,-720.00,1808.00,21100,20240625,-55.21,4975,20240823,89.95,16600,-43.07,20250211,8360,13.04,20250409,21100,-55.21,20240625,4975,89.95,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250411,121252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,270,2,2.95,970023920,105094,59.11,9030,9490,8950,11900,6420,9160,9230.13,2.62,0,26158,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1667,-13.10,5.22,12,0.59,-720.00,1808.00,21100,20240625,-55.31,4975,20240823,89.55,16600,-43.19,20250211,8360,12.80,20250409,21100,-55.31,20240625,4975,89.55,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250411,111252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,190,2,2.07,737625290,80375,45.21,9030,9380,8950,11900,6420,9160,9177.32,2.62,0,17438,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1653,-12.99,5.17,12,0.45,-720.00,1808.00,21100,20240625,-55.69,4975,20240823,87.94,16600,-43.67,20250211,8360,11.84,20250409,21100,-55.69,20240625,4975,87.94,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250411,101255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9180,20,2,0.22,460118140,50488,28.40,9030,9200,8950,11900,6420,9160,9113.32,2.62,0,10003,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1623,-12.75,5.08,12,0.29,-720.00,1808.00,21100,20240625,-56.49,4975,20240823,84.52,16600,-44.70,20250211,8360,9.81,20250409,21100,-56.49,20240625,4975,84.52,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250411,091259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,10,2,0.11,155515860,17156,9.65,9030,9200,8950,11900,6420,9160,9064.25,2.62,0,7179,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1621,-12.74,5.07,12,0.10,-720.00,1808.00,21100,20240625,-56.54,4975,20240823,84.32,16600,-44.76,20250211,8360,9.69,20250409,21100,-56.54,20240625,4975,84.32,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250410,161244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9160,690,2,8.15,1626866965,177801,86.58,9290,9290,9000,11010,5930,8470,9149.92,2.37,0,19482,8943,8706,8533,8296,8123,8825,8415,18,2540,100,5250,10,1,17681830,1620,-12.72,5.07,12,1.01,-720.00,1808.00,21100,20240625,-56.59,4975,20240823,84.12,16600,-44.82,20250211,8360,9.57,20250409,21100,-56.59,20240625,4975,84.12,20240823,3.55,Y,464080,100,17 억,,419537,N,N,14308,N,00,N
20250410,151251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,700,2,8.26,1562892955,170817,83.18,9290,9290,9000,11010,5930,8470,9149.52,2.37,0,17030,8943,8706,8533,8296,8123,8825,8415,18,2540,100,5250,10,1,17681830,1621,-12.74,5.07,12,0.97,-720.00,1808.00,21100,20240625,-56.54,4975,20240823,84.32,16600,-44.76,20250211,8360,9.69,20250409,21100,-56.54,20240625,4975,84.32,20240823,3.55,Y,464080,100,17 억,,419537,N,N,8404,N,00,N
20250410,141246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,700,2,8.26,1347945650,147381,71.76,9290,9290,9000,11010,5930,8470,9145.99,2.37,0,8001,8943,8706,8533,8296,8123,8825,8415,18,2540,100,5250,10,1,17681830,1621,-12.74,5.07,12,0.83,-720.00,1808.00,21100,20240625,-56.54,4975,20240823,84.32,16600,-44.76,20250211,8360,9.69,20250409,21100,-56.54,20240625,4975,84.32,20240823,3.55,Y,464080,100,17 억,,419537,N,N,8404,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 161239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9580 420 2 4.59 1669068910 178910 100.62 9030 9580 8950 11900 6420 9160 9329.11 2.62 0 53984 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1694 -13.31 5.30 12 1.01 -720.00 1808.00 21100 20240625 -54.60 4975 20240823 92.56 16600 -42.29 20250211 8360 14.59 20250409 21100 -54.60 20240625 4975 92.56 20240823 3.27 Y 464080 100 17 억 463386 N N 15890 N 00 N
3 20250411 151251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9490 330 2 3.60 1469200880 157926 88.82 9030 9490 8950 11900 6420 9160 9303.19 2.62 0 42392 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1678 -13.18 5.25 12 0.89 -720.00 1808.00 21100 20240625 -55.02 4975 20240823 90.75 16600 -42.83 20250211 8360 13.52 20250409 21100 -55.02 20240625 4975 90.75 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
4 20250411 141249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9430 270 2 2.95 1268324570 136692 76.88 9030 9490 8950 11900 6420 9160 9278.79 2.62 0 37848 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1667 -13.10 5.22 12 0.77 -720.00 1808.00 21100 20240625 -55.31 4975 20240823 89.55 16600 -43.19 20250211 8360 12.80 20250409 21100 -55.31 20240625 4975 89.55 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
5 20250411 131251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9450 290 2 3.17 1071104760 115813 65.14 9030 9490 8950 11900 6420 9160 9248.65 2.62 0 30635 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1671 -13.12 5.23 12 0.65 -720.00 1808.00 21100 20240625 -55.21 4975 20240823 89.95 16600 -43.07 20250211 8360 13.04 20250409 21100 -55.21 20240625 4975 89.95 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
6 20250411 121252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9430 270 2 2.95 970023920 105094 59.11 9030 9490 8950 11900 6420 9160 9230.13 2.62 0 26158 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1667 -13.10 5.22 12 0.59 -720.00 1808.00 21100 20240625 -55.31 4975 20240823 89.55 16600 -43.19 20250211 8360 12.80 20250409 21100 -55.31 20240625 4975 89.55 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
7 20250411 111252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9350 190 2 2.07 737625290 80375 45.21 9030 9380 8950 11900 6420 9160 9177.32 2.62 0 17438 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1653 -12.99 5.17 12 0.45 -720.00 1808.00 21100 20240625 -55.69 4975 20240823 87.94 16600 -43.67 20250211 8360 11.84 20250409 21100 -55.69 20240625 4975 87.94 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
8 20250411 101255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9180 20 2 0.22 460118140 50488 28.40 9030 9200 8950 11900 6420 9160 9113.32 2.62 0 10003 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1623 -12.75 5.08 12 0.29 -720.00 1808.00 21100 20240625 -56.49 4975 20240823 84.52 16600 -44.70 20250211 8360 9.81 20250409 21100 -56.49 20240625 4975 84.52 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
9 20250411 091259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9170 10 2 0.11 155515860 17156 9.65 9030 9200 8950 11900 6420 9160 9064.25 2.62 0 7179 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1621 -12.74 5.07 12 0.10 -720.00 1808.00 21100 20240625 -56.54 4975 20240823 84.32 16600 -44.76 20250211 8360 9.69 20250409 21100 -56.54 20240625 4975 84.32 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
10 20250410 161244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9160 690 2 8.15 1626866965 177801 86.58 9290 9290 9000 11010 5930 8470 9149.92 2.37 0 19482 8943 8706 8533 8296 8123 8825 8415 18 2540 100 5250 10 1 17681830 1620 -12.72 5.07 12 1.01 -720.00 1808.00 21100 20240625 -56.59 4975 20240823 84.12 16600 -44.82 20250211 8360 9.57 20250409 21100 -56.59 20240625 4975 84.12 20240823 3.55 Y 464080 100 17 억 419537 N N 14308 N 00 N
11 20250410 151251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9170 700 2 8.26 1562892955 170817 83.18 9290 9290 9000 11010 5930 8470 9149.52 2.37 0 17030 8943 8706 8533 8296 8123 8825 8415 18 2540 100 5250 10 1 17681830 1621 -12.74 5.07 12 0.97 -720.00 1808.00 21100 20240625 -56.54 4975 20240823 84.32 16600 -44.76 20250211 8360 9.69 20250409 21100 -56.54 20240625 4975 84.32 20240823 3.55 Y 464080 100 17 억 419537 N N 8404 N 00 N
12 20250410 141246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9170 700 2 8.26 1347945650 147381 71.76 9290 9290 9000 11010 5930 8470 9145.99 2.37 0 8001 8943 8706 8533 8296 8123 8825 8415 18 2540 100 5250 10 1 17681830 1621 -12.74 5.07 12 0.83 -720.00 1808.00 21100 20240625 -56.54 4975 20240823 84.32 16600 -44.76 20250211 8360 9.69 20250409 21100 -56.54 20240625 4975 84.32 20240823 3.55 Y 464080 100 17 억 419537 N N 8404 N 00 N