ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199550/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
20250410,160856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10200,350,2,3.55,6429130560,631370,44.39,10290,10340,10020,12800,6900,9850,10182.83,1.49,0,17020,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1229,-150.00,3.91,12,5.24,-68.00,2611.00,12550,20250402,-18.73,4660,20241209,118.88,12550,-18.73,20250402,5330,91.37,20250102,12550,-18.73,20250402,4660,118.88,20241209,4.88,Y,199550,500,60 억,,179078,N,N,5759,N,00,N
20250410,150901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10260,410,2,4.16,6098075630,598969,42.11,10290,10340,10020,12800,6900,9850,10181.01,1.49,0,10305,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1236,-150.88,3.93,12,4.97,-68.00,2611.00,12550,20250402,-18.25,4660,20241209,120.17,12550,-18.25,20250402,5330,92.50,20250102,12550,-18.25,20250402,4660,120.17,20241209,4.88,Y,199550,500,60 억,,179078,N,N,4366,N,00,N
20250410,140858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10260,410,2,4.16,5228453835,514101,36.15,10290,10340,10020,12800,6900,9850,10170.16,1.49,0,-841,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1236,-150.88,3.93,12,4.27,-68.00,2611.00,12550,20250402,-18.25,4660,20241209,120.17,12550,-18.25,20250402,5330,92.50,20250102,12550,-18.25,20250402,4660,120.17,20241209,4.88,Y,199550,500,60 억,,179078,N,N,4366,N,00,N
20250410,130857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10190,340,2,3.45,4633968430,455989,32.06,10290,10340,10020,12800,6900,9850,10162.53,1.49,0,-2508,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1227,-149.85,3.90,12,3.79,-68.00,2611.00,12550,20250402,-18.80,4660,20241209,118.67,12550,-18.80,20250402,5330,91.18,20250102,12550,-18.80,20250402,4660,118.67,20241209,4.88,Y,199550,500,60 억,,179078,N,N,4366,N,00,N
20250410,120858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10250,400,2,4.06,4030279125,396722,27.89,10290,10340,10020,12800,6900,9850,10159.04,1.49,0,3562,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1235,-150.74,3.93,12,3.29,-68.00,2611.00,12550,20250402,-18.33,4660,20241209,119.96,12550,-18.33,20250402,5330,92.31,20250102,12550,-18.33,20250402,4660,119.96,20241209,4.88,Y,199550,500,60 억,,179078,N,N,4366,N,00,N
20250410,110857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10120,270,2,2.74,3283831700,323326,22.73,10290,10340,10020,12800,6900,9850,10156.52,1.49,0,-7668,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1219,-148.82,3.88,12,2.68,-68.00,2611.00,12550,20250402,-19.36,4660,20241209,117.17,12550,-19.36,20250402,5330,89.87,20250102,12550,-19.36,20250402,4660,117.17,20241209,4.88,Y,199550,500,60 억,,179078,N,N,4366,N,00,N
20250410,100858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10120,270,2,2.74,2685145350,264138,18.57,10290,10340,10020,12800,6900,9850,10165.82,1.49,0,-409,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1219,-148.82,3.88,12,2.19,-68.00,2611.00,12550,20250402,-19.36,4660,20241209,117.17,12550,-19.36,20250402,5330,89.87,20250102,12550,-19.36,20250402,4660,117.17,20241209,4.88,Y,199550,500,60 억,,179078,N,N,4366,N,00,N
20250410,090900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,220,2,2.23,1463171120,143285,10.07,10290,10340,10070,12800,6900,9850,10211.89,1.49,0,1095,11130,10490,9790,9150,8450,10810,9470,60,2950,500,6300,10,1,12044791,1213,-148.09,3.86,12,1.19,-68.00,2611.00,12550,20250402,-19.76,4660,20241209,116.09,12550,-19.76,20250402,5330,88.93,20250102,12550,-19.76,20250402,4660,116.09,20241209,4.88,Y,199550,500,60 억,,179078,N,N,4366,N,00,N
20250409,160853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,480,2,5.12,13883589040,1408165,218.64,9100,10430,9090,12180,6560,9370,9859.36,0.90,0,62333,10130,9750,9510,9130,8890,9630,9010,60,2810,500,5990,10,1,12044791,1186,-144.85,3.77,12,11.69,-68.00,2611.00,12550,20250402,-21.51,4660,20241209,111.37,12550,-21.51,20250402,5330,84.80,20250102,12550,-21.51,20250402,4660,111.37,20241209,5.84,Y,199550,500,60 억,,108872,N,N,4366,N,00,N
20250409,150654,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,480,2,5.12,13567767760,1376060,213.66,9100,10430,9090,12180,6560,9370,9859.87,0.90,0,59914,10130,9750,9510,9130,8890,9630,9010,60,2810,500,5990,10,1,12044791,1186,-144.85,3.77,12,11.42,-68.00,2611.00,12550,20250402,-21.51,4660,20241209,111.37,12550,-21.51,20250402,5330,84.80,20250102,12550,-21.51,20250402,4660,111.37,20241209,5.84,Y,199550,500,60 억,,108872,N,N,2194,N,00,N
20250409,140851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9830,460,2,4.91,12527360215,1269743,197.15,9100,10430,9090,12180,6560,9370,9866.06,0.90,0,46350,10130,9750,9510,9130,8890,9630,9010,60,2810,500,5990,10,1,12044791,1184,-144.56,3.76,12,10.54,-68.00,2611.00,12550,20250402,-21.67,4660,20241209,110.94,12550,-21.67,20250402,5330,84.43,20250102,12550,-21.67,20250402,4660,110.94,20241209,5.84,Y,199550,500,60 억,,108872,N,N,2194,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 20250410 160856 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10200 350 2 3.55 6429130560 631370 44.39 10290 10340 10020 12800 6900 9850 10182.83 1.49 0 17020 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1229 -150.00 3.91 12 5.24 -68.00 2611.00 12550 20250402 -18.73 4660 20241209 118.88 12550 -18.73 20250402 5330 91.37 20250102 12550 -18.73 20250402 4660 118.88 20241209 4.88 Y 199550 500 60 억 179078 N N 5759 N 00 N
3 20250410 150901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10260 410 2 4.16 6098075630 598969 42.11 10290 10340 10020 12800 6900 9850 10181.01 1.49 0 10305 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1236 -150.88 3.93 12 4.97 -68.00 2611.00 12550 20250402 -18.25 4660 20241209 120.17 12550 -18.25 20250402 5330 92.50 20250102 12550 -18.25 20250402 4660 120.17 20241209 4.88 Y 199550 500 60 억 179078 N N 4366 N 00 N
4 20250410 140858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10260 410 2 4.16 5228453835 514101 36.15 10290 10340 10020 12800 6900 9850 10170.16 1.49 0 -841 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1236 -150.88 3.93 12 4.27 -68.00 2611.00 12550 20250402 -18.25 4660 20241209 120.17 12550 -18.25 20250402 5330 92.50 20250102 12550 -18.25 20250402 4660 120.17 20241209 4.88 Y 199550 500 60 억 179078 N N 4366 N 00 N
5 20250410 130857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10190 340 2 3.45 4633968430 455989 32.06 10290 10340 10020 12800 6900 9850 10162.53 1.49 0 -2508 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1227 -149.85 3.90 12 3.79 -68.00 2611.00 12550 20250402 -18.80 4660 20241209 118.67 12550 -18.80 20250402 5330 91.18 20250102 12550 -18.80 20250402 4660 118.67 20241209 4.88 Y 199550 500 60 억 179078 N N 4366 N 00 N
6 20250410 120858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10250 400 2 4.06 4030279125 396722 27.89 10290 10340 10020 12800 6900 9850 10159.04 1.49 0 3562 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1235 -150.74 3.93 12 3.29 -68.00 2611.00 12550 20250402 -18.33 4660 20241209 119.96 12550 -18.33 20250402 5330 92.31 20250102 12550 -18.33 20250402 4660 119.96 20241209 4.88 Y 199550 500 60 억 179078 N N 4366 N 00 N
7 20250410 110857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10120 270 2 2.74 3283831700 323326 22.73 10290 10340 10020 12800 6900 9850 10156.52 1.49 0 -7668 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1219 -148.82 3.88 12 2.68 -68.00 2611.00 12550 20250402 -19.36 4660 20241209 117.17 12550 -19.36 20250402 5330 89.87 20250102 12550 -19.36 20250402 4660 117.17 20241209 4.88 Y 199550 500 60 억 179078 N N 4366 N 00 N
8 20250410 100858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10120 270 2 2.74 2685145350 264138 18.57 10290 10340 10020 12800 6900 9850 10165.82 1.49 0 -409 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1219 -148.82 3.88 12 2.19 -68.00 2611.00 12550 20250402 -19.36 4660 20241209 117.17 12550 -19.36 20250402 5330 89.87 20250102 12550 -19.36 20250402 4660 117.17 20241209 4.88 Y 199550 500 60 억 179078 N N 4366 N 00 N
9 20250410 090900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 220 2 2.23 1463171120 143285 10.07 10290 10340 10070 12800 6900 9850 10211.89 1.49 0 1095 11130 10490 9790 9150 8450 10810 9470 60 2950 500 6300 10 1 12044791 1213 -148.09 3.86 12 1.19 -68.00 2611.00 12550 20250402 -19.76 4660 20241209 116.09 12550 -19.76 20250402 5330 88.93 20250102 12550 -19.76 20250402 4660 116.09 20241209 4.88 Y 199550 500 60 억 179078 N N 4366 N 00 N
10 20250409 160853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9850 480 2 5.12 13883589040 1408165 218.64 9100 10430 9090 12180 6560 9370 9859.36 0.90 0 62333 10130 9750 9510 9130 8890 9630 9010 60 2810 500 5990 10 1 12044791 1186 -144.85 3.77 12 11.69 -68.00 2611.00 12550 20250402 -21.51 4660 20241209 111.37 12550 -21.51 20250402 5330 84.80 20250102 12550 -21.51 20250402 4660 111.37 20241209 5.84 Y 199550 500 60 억 108872 N N 4366 N 00 N
11 20250409 150654 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9850 480 2 5.12 13567767760 1376060 213.66 9100 10430 9090 12180 6560 9370 9859.87 0.90 0 59914 10130 9750 9510 9130 8890 9630 9010 60 2810 500 5990 10 1 12044791 1186 -144.85 3.77 12 11.42 -68.00 2611.00 12550 20250402 -21.51 4660 20241209 111.37 12550 -21.51 20250402 5330 84.80 20250102 12550 -21.51 20250402 4660 111.37 20241209 5.84 Y 199550 500 60 억 108872 N N 2194 N 00 N
12 20250409 140851 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9830 460 2 4.91 12527360215 1269743 197.15 9100 10430 9090 12180 6560 9370 9866.06 0.90 0 46350 10130 9750 9510 9130 8890 9630 9010 60 2810 500 5990 10 1 12044791 1184 -144.56 3.76 12 10.54 -68.00 2611.00 12550 20250402 -21.67 4660 20241209 110.94 12550 -21.67 20250402 5330 84.43 20250102 12550 -21.67 20250402 4660 110.94 20241209 5.84 Y 199550 500 60 억 108872 N N 2194 N 00 N