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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041830/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
20250414,160442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,500,2,2.19,978748550,42366,82.27,23000,23350,22750,29600,16000,22800,23102.22,37.23,0,4457,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3141,9.62,1.09,12,0.31,2422.00,21378.00,30200,20240502,-22.85,20700,20241210,12.56,25800,-9.69,20250220,21400,8.88,20250408,30200,-22.85,20240502,20700,12.56,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,1430,N,00,N
20250414,150445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,500,2,2.19,958359850,41488,80.57,23000,23350,22750,29600,16000,22800,23099.69,37.23,0,4386,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3141,9.62,1.09,12,0.31,2422.00,21378.00,30200,20240502,-22.85,20700,20241210,12.56,25800,-9.69,20250220,21400,8.88,20250408,30200,-22.85,20240502,20700,12.56,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,4043,N,00,N
20250414,140444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23300,500,2,2.19,899086500,38943,75.62,23000,23350,22750,29600,16000,22800,23087.24,37.23,0,4448,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3141,9.62,1.09,12,0.29,2422.00,21378.00,30200,20240502,-22.85,20700,20241210,12.56,25800,-9.69,20250220,21400,8.88,20250408,30200,-22.85,20240502,20700,12.56,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,4043,N,00,N
20250414,130444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23225,425,2,1.86,707432625,30710,59.64,23000,23250,22750,29600,16000,22800,23035.90,37.23,0,5990,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3131,9.59,1.09,12,0.23,2422.00,21378.00,30200,20240502,-23.10,20700,20241210,12.20,25800,-9.98,20250220,21400,8.53,20250408,30200,-23.10,20240502,20700,12.20,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,4043,N,00,N
20250414,120445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23050,250,2,1.10,534364650,23247,45.14,23000,23150,22750,29600,16000,22800,22986.39,37.23,0,10271,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3107,9.52,1.08,12,0.17,2422.00,21378.00,30200,20240502,-23.68,20700,20241210,11.35,25800,-10.66,20250220,21400,7.71,20250408,30200,-23.68,20240502,20700,11.35,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,4043,N,00,N
20250414,110442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23100,300,2,1.32,252276200,10986,21.33,23000,23150,22750,29600,16000,22800,22963.43,37.23,0,2827,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3114,9.54,1.08,12,0.08,2422.00,21378.00,30200,20240502,-23.51,20700,20241210,11.59,25800,-10.47,20250220,21400,7.94,20250408,30200,-23.51,20240502,20700,11.59,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,4043,N,00,N
20250414,100444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22950,150,2,0.66,106695125,4662,9.05,23000,23000,22750,29600,16000,22800,22886.13,37.23,0,-629,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3094,9.48,1.07,12,0.03,2422.00,21378.00,30200,20240502,-24.01,20700,20241210,10.87,25800,-11.05,20250220,21400,7.24,20250408,30200,-24.01,20240502,20700,10.87,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,4043,N,00,N
20250414,090445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22850,50,2,0.22,8666750,378,0.73,23000,23000,22850,29600,16000,22800,22927.91,37.23,0,-79,23766,23282,22716,22232,21666,23000,21950,68,6800,500,15960,50,1,13480882,3080,9.43,1.07,12,0.00,2422.00,21378.00,30200,20240502,-24.34,20700,20241210,10.39,25800,-11.43,20250220,21400,6.78,20250408,30200,-24.34,20240502,20700,10.39,20241210,0.52,Y,041830,500,68 억,,5018283,N,N,4043,N,00,N
20250411,160439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22800,-150,5,-0.65,1167195675,51492,215.16,22900,23200,22150,29800,16100,22950,22667.51,37.28,0,2409,23650,23300,22900,22550,22150,23475,22725,68,6850,500,16060,50,1,13480882,3074,9.41,1.07,12,0.38,2422.00,21378.00,30700,20240401,-25.73,20700,20241210,10.14,25800,-11.63,20250220,21400,6.54,20250408,30200,-24.50,20240502,20700,10.14,20241210,0.53,Y,041830,500,68 억,,5025847,N,N,4043,N,00,N
20250411,150443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22800,-150,5,-0.65,1154420325,50931,212.82,22900,23200,22150,29800,16100,22950,22666.36,37.28,0,2271,23650,23300,22900,22550,22150,23475,22725,68,6850,500,16060,50,1,13480882,3074,9.41,1.07,12,0.38,2422.00,21378.00,30700,20240401,-25.73,20700,20241210,10.14,25800,-11.63,20250220,21400,6.54,20250408,30200,-24.50,20240502,20700,10.14,20241210,0.53,Y,041830,500,68 억,,5025847,N,N,1363,N,00,N
20250411,140443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22750,-200,5,-0.87,1071256325,47278,197.55,22900,23200,22150,29800,16100,22950,22658.66,37.28,0,2428,23650,23300,22900,22550,22150,23475,22725,68,6850,500,16060,50,1,13480882,3067,9.39,1.06,12,0.35,2422.00,21378.00,30700,20240401,-25.90,20700,20241210,9.90,25800,-11.82,20250220,21400,6.31,20250408,30200,-24.67,20240502,20700,9.90,20241210,0.53,Y,041830,500,68 억,,5025847,N,N,1363,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 20250414 160442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23300 500 2 2.19 978748550 42366 82.27 23000 23350 22750 29600 16000 22800 23102.22 37.23 0 4457 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3141 9.62 1.09 12 0.31 2422.00 21378.00 30200 20240502 -22.85 20700 20241210 12.56 25800 -9.69 20250220 21400 8.88 20250408 30200 -22.85 20240502 20700 12.56 20241210 0.52 Y 041830 500 68 억 5018283 N N 1430 N 00 N
3 20250414 150445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23300 500 2 2.19 958359850 41488 80.57 23000 23350 22750 29600 16000 22800 23099.69 37.23 0 4386 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3141 9.62 1.09 12 0.31 2422.00 21378.00 30200 20240502 -22.85 20700 20241210 12.56 25800 -9.69 20250220 21400 8.88 20250408 30200 -22.85 20240502 20700 12.56 20241210 0.52 Y 041830 500 68 억 5018283 N N 4043 N 00 N
4 20250414 140444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23300 500 2 2.19 899086500 38943 75.62 23000 23350 22750 29600 16000 22800 23087.24 37.23 0 4448 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3141 9.62 1.09 12 0.29 2422.00 21378.00 30200 20240502 -22.85 20700 20241210 12.56 25800 -9.69 20250220 21400 8.88 20250408 30200 -22.85 20240502 20700 12.56 20241210 0.52 Y 041830 500 68 억 5018283 N N 4043 N 00 N
5 20250414 130444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23225 425 2 1.86 707432625 30710 59.64 23000 23250 22750 29600 16000 22800 23035.90 37.23 0 5990 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3131 9.59 1.09 12 0.23 2422.00 21378.00 30200 20240502 -23.10 20700 20241210 12.20 25800 -9.98 20250220 21400 8.53 20250408 30200 -23.10 20240502 20700 12.20 20241210 0.52 Y 041830 500 68 억 5018283 N N 4043 N 00 N
6 20250414 120445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23050 250 2 1.10 534364650 23247 45.14 23000 23150 22750 29600 16000 22800 22986.39 37.23 0 10271 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3107 9.52 1.08 12 0.17 2422.00 21378.00 30200 20240502 -23.68 20700 20241210 11.35 25800 -10.66 20250220 21400 7.71 20250408 30200 -23.68 20240502 20700 11.35 20241210 0.52 Y 041830 500 68 억 5018283 N N 4043 N 00 N
7 20250414 110442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23100 300 2 1.32 252276200 10986 21.33 23000 23150 22750 29600 16000 22800 22963.43 37.23 0 2827 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3114 9.54 1.08 12 0.08 2422.00 21378.00 30200 20240502 -23.51 20700 20241210 11.59 25800 -10.47 20250220 21400 7.94 20250408 30200 -23.51 20240502 20700 11.59 20241210 0.52 Y 041830 500 68 억 5018283 N N 4043 N 00 N
8 20250414 100444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22950 150 2 0.66 106695125 4662 9.05 23000 23000 22750 29600 16000 22800 22886.13 37.23 0 -629 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3094 9.48 1.07 12 0.03 2422.00 21378.00 30200 20240502 -24.01 20700 20241210 10.87 25800 -11.05 20250220 21400 7.24 20250408 30200 -24.01 20240502 20700 10.87 20241210 0.52 Y 041830 500 68 억 5018283 N N 4043 N 00 N
9 20250414 090445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22850 50 2 0.22 8666750 378 0.73 23000 23000 22850 29600 16000 22800 22927.91 37.23 0 -79 23766 23282 22716 22232 21666 23000 21950 68 6800 500 15960 50 1 13480882 3080 9.43 1.07 12 0.00 2422.00 21378.00 30200 20240502 -24.34 20700 20241210 10.39 25800 -11.43 20250220 21400 6.78 20250408 30200 -24.34 20240502 20700 10.39 20241210 0.52 Y 041830 500 68 억 5018283 N N 4043 N 00 N
10 20250411 160439 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22800 -150 5 -0.65 1167195675 51492 215.16 22900 23200 22150 29800 16100 22950 22667.51 37.28 0 2409 23650 23300 22900 22550 22150 23475 22725 68 6850 500 16060 50 1 13480882 3074 9.41 1.07 12 0.38 2422.00 21378.00 30700 20240401 -25.73 20700 20241210 10.14 25800 -11.63 20250220 21400 6.54 20250408 30200 -24.50 20240502 20700 10.14 20241210 0.53 Y 041830 500 68 억 5025847 N N 4043 N 00 N
11 20250411 150443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22800 -150 5 -0.65 1154420325 50931 212.82 22900 23200 22150 29800 16100 22950 22666.36 37.28 0 2271 23650 23300 22900 22550 22150 23475 22725 68 6850 500 16060 50 1 13480882 3074 9.41 1.07 12 0.38 2422.00 21378.00 30700 20240401 -25.73 20700 20241210 10.14 25800 -11.63 20250220 21400 6.54 20250408 30200 -24.50 20240502 20700 10.14 20241210 0.53 Y 041830 500 68 억 5025847 N N 1363 N 00 N
12 20250411 140443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22750 -200 5 -0.87 1071256325 47278 197.55 22900 23200 22150 29800 16100 22950 22658.66 37.28 0 2428 23650 23300 22900 22550 22150 23475 22725 68 6850 500 16060 50 1 13480882 3067 9.39 1.06 12 0.35 2422.00 21378.00 30700 20240401 -25.90 20700 20241210 9.90 25800 -11.82 20250220 21400 6.31 20250408 30200 -24.67 20240502 20700 9.90 20241210 0.53 Y 041830 500 68 억 5025847 N N 1363 N 00 N