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
041920/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
20250414,160442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6100,540,2,9.71,4011788555,668854,106.06,5680,6150,5590,7220,3900,5560,5997.69,1.20,0,20570,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1134,18.21,0.88,12,3.60,335.00,6909.00,7140,20240614,-14.57,3755,20241113,62.45,6150,-0.81,20250414,4495,35.71,20250203,7140,-14.57,20240614,3755,62.45,20241113,2.85,Y,041920,500,92 억,,223037,N,N,2710,N,00,N
20250414,150445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6090,530,2,9.53,3867995415,645138,102.29,5680,6150,5590,7220,3900,5560,5995.61,1.20,0,18291,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1133,18.18,0.88,12,3.47,335.00,6909.00,7140,20240614,-14.71,3755,20241113,62.18,6150,-0.98,20250414,4495,35.48,20250203,7140,-14.71,20240614,3755,62.18,20241113,2.85,Y,041920,500,92 억,,223037,N,N,6273,N,00,N
20250414,140444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6050,490,2,8.81,3480989165,581402,92.19,5680,6150,5590,7220,3900,5560,5987.23,1.20,0,13240,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1125,18.06,0.88,12,3.13,335.00,6909.00,7140,20240614,-15.27,3755,20241113,61.12,6150,-1.63,20250414,4495,34.59,20250203,7140,-15.27,20240614,3755,61.12,20241113,2.85,Y,041920,500,92 억,,223037,N,N,6273,N,00,N
20250414,130444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,480,2,8.63,3324193865,555410,88.07,5680,6150,5590,7220,3900,5560,5985.12,1.20,0,19063,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1123,18.03,0.87,12,2.99,335.00,6909.00,7140,20240614,-15.41,3755,20241113,60.85,6150,-1.79,20250414,4495,34.37,20250203,7140,-15.41,20240614,3755,60.85,20241113,2.85,Y,041920,500,92 억,,223037,N,N,6273,N,00,N
20250414,120446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,500,2,8.99,3139386215,524678,83.19,5680,6150,5590,7220,3900,5560,5983.45,1.20,0,21066,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1127,18.09,0.88,12,2.82,335.00,6909.00,7140,20240614,-15.13,3755,20241113,61.38,6150,-1.46,20250414,4495,34.82,20250203,7140,-15.13,20240614,3755,61.38,20241113,2.85,Y,041920,500,92 억,,223037,N,N,6273,N,00,N
20250414,110443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,580,2,10.43,2736698195,458470,72.70,5680,6150,5590,7220,3900,5560,5969.20,1.20,0,37375,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1142,18.33,0.89,12,2.47,335.00,6909.00,7140,20240614,-14.01,3755,20241113,63.52,6150,-0.16,20250414,4495,36.60,20250203,7140,-14.01,20240614,3755,63.52,20241113,2.85,Y,041920,500,92 억,,223037,N,N,6273,N,00,N
20250414,100445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,430,2,7.73,1425241865,242291,38.42,5680,6080,5590,7220,3900,5560,5882.36,1.20,0,31590,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1114,17.88,0.87,12,1.30,335.00,6909.00,7140,20240614,-16.11,3755,20241113,59.52,6080,-1.48,20250414,4495,33.26,20250203,7140,-16.11,20240614,3755,59.52,20241113,2.85,Y,041920,500,92 억,,223037,N,N,6273,N,00,N
20250414,090445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,60,2,1.08,72390685,12869,2.04,5680,5690,5590,7220,3900,5560,5625.20,1.20,0,-1240,6433,5996,5503,5066,4573,6215,5285,93,1660,500,3890,10,1,18598223,1045,16.78,0.81,12,0.07,335.00,6909.00,7140,20240614,-21.29,3755,20241113,49.67,5940,-5.39,20250411,4495,25.03,20250203,7140,-21.29,20240614,3755,49.67,20241113,2.85,Y,041920,500,92 억,,223037,N,N,6273,N,00,N
20250411,160440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,250,2,4.71,3560639475,630395,256.67,5240,5940,5010,6900,3720,5310,5648.27,1.12,0,14174,5556,5432,5276,5152,4996,5495,5215,93,1590,500,3710,10,1,18598223,1034,16.60,0.80,12,3.39,335.00,6909.00,7140,20240614,-22.13,3755,20241113,48.07,5940,-6.40,20250411,4495,23.69,20250203,7140,-22.13,20240614,3755,48.07,20241113,2.81,Y,041920,500,92 억,,208695,N,N,6273,N,00,N
20250411,150443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,280,2,5.27,3377032615,597377,243.23,5240,5940,5010,6900,3720,5310,5653.10,1.12,0,19000,5556,5432,5276,5152,4996,5495,5215,93,1590,500,3710,10,1,18598223,1040,16.69,0.81,12,3.21,335.00,6909.00,7140,20240614,-21.71,3755,20241113,48.87,5940,-5.89,20250411,4495,24.36,20250203,7140,-21.71,20240614,3755,48.87,20241113,2.81,Y,041920,500,92 억,,208695,N,N,2177,N,00,N
20250411,140443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,210,2,3.95,3249837795,574520,233.92,5240,5940,5010,6900,3720,5310,5656.61,1.12,0,15935,5556,5432,5276,5152,4996,5495,5215,93,1590,500,3710,10,1,18598223,1027,16.48,0.80,12,3.09,335.00,6909.00,7140,20240614,-22.69,3755,20241113,47.00,5940,-7.07,20250411,4495,22.80,20250203,7140,-22.69,20240614,3755,47.00,20241113,2.81,Y,041920,500,92 억,,208695,N,N,2177,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 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6100 540 2 9.71 4011788555 668854 106.06 5680 6150 5590 7220 3900 5560 5997.69 1.20 0 20570 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1134 18.21 0.88 12 3.60 335.00 6909.00 7140 20240614 -14.57 3755 20241113 62.45 6150 -0.81 20250414 4495 35.71 20250203 7140 -14.57 20240614 3755 62.45 20241113 2.85 Y 041920 500 92 억 223037 N N 2710 N 00 N
3 20250414 150445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6090 530 2 9.53 3867995415 645138 102.29 5680 6150 5590 7220 3900 5560 5995.61 1.20 0 18291 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1133 18.18 0.88 12 3.47 335.00 6909.00 7140 20240614 -14.71 3755 20241113 62.18 6150 -0.98 20250414 4495 35.48 20250203 7140 -14.71 20240614 3755 62.18 20241113 2.85 Y 041920 500 92 억 223037 N N 6273 N 00 N
4 20250414 140444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6050 490 2 8.81 3480989165 581402 92.19 5680 6150 5590 7220 3900 5560 5987.23 1.20 0 13240 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1125 18.06 0.88 12 3.13 335.00 6909.00 7140 20240614 -15.27 3755 20241113 61.12 6150 -1.63 20250414 4495 34.59 20250203 7140 -15.27 20240614 3755 61.12 20241113 2.85 Y 041920 500 92 억 223037 N N 6273 N 00 N
5 20250414 130444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6040 480 2 8.63 3324193865 555410 88.07 5680 6150 5590 7220 3900 5560 5985.12 1.20 0 19063 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1123 18.03 0.87 12 2.99 335.00 6909.00 7140 20240614 -15.41 3755 20241113 60.85 6150 -1.79 20250414 4495 34.37 20250203 7140 -15.41 20240614 3755 60.85 20241113 2.85 Y 041920 500 92 억 223037 N N 6273 N 00 N
6 20250414 120446 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 500 2 8.99 3139386215 524678 83.19 5680 6150 5590 7220 3900 5560 5983.45 1.20 0 21066 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1127 18.09 0.88 12 2.82 335.00 6909.00 7140 20240614 -15.13 3755 20241113 61.38 6150 -1.46 20250414 4495 34.82 20250203 7140 -15.13 20240614 3755 61.38 20241113 2.85 Y 041920 500 92 억 223037 N N 6273 N 00 N
7 20250414 110443 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6140 580 2 10.43 2736698195 458470 72.70 5680 6150 5590 7220 3900 5560 5969.20 1.20 0 37375 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1142 18.33 0.89 12 2.47 335.00 6909.00 7140 20240614 -14.01 3755 20241113 63.52 6150 -0.16 20250414 4495 36.60 20250203 7140 -14.01 20240614 3755 63.52 20241113 2.85 Y 041920 500 92 억 223037 N N 6273 N 00 N
8 20250414 100445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5990 430 2 7.73 1425241865 242291 38.42 5680 6080 5590 7220 3900 5560 5882.36 1.20 0 31590 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1114 17.88 0.87 12 1.30 335.00 6909.00 7140 20240614 -16.11 3755 20241113 59.52 6080 -1.48 20250414 4495 33.26 20250203 7140 -16.11 20240614 3755 59.52 20241113 2.85 Y 041920 500 92 억 223037 N N 6273 N 00 N
9 20250414 090445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 60 2 1.08 72390685 12869 2.04 5680 5690 5590 7220 3900 5560 5625.20 1.20 0 -1240 6433 5996 5503 5066 4573 6215 5285 93 1660 500 3890 10 1 18598223 1045 16.78 0.81 12 0.07 335.00 6909.00 7140 20240614 -21.29 3755 20241113 49.67 5940 -5.39 20250411 4495 25.03 20250203 7140 -21.29 20240614 3755 49.67 20241113 2.85 Y 041920 500 92 억 223037 N N 6273 N 00 N
10 20250411 160440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 250 2 4.71 3560639475 630395 256.67 5240 5940 5010 6900 3720 5310 5648.27 1.12 0 14174 5556 5432 5276 5152 4996 5495 5215 93 1590 500 3710 10 1 18598223 1034 16.60 0.80 12 3.39 335.00 6909.00 7140 20240614 -22.13 3755 20241113 48.07 5940 -6.40 20250411 4495 23.69 20250203 7140 -22.13 20240614 3755 48.07 20241113 2.81 Y 041920 500 92 억 208695 N N 6273 N 00 N
11 20250411 150443 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 280 2 5.27 3377032615 597377 243.23 5240 5940 5010 6900 3720 5310 5653.10 1.12 0 19000 5556 5432 5276 5152 4996 5495 5215 93 1590 500 3710 10 1 18598223 1040 16.69 0.81 12 3.21 335.00 6909.00 7140 20240614 -21.71 3755 20241113 48.87 5940 -5.89 20250411 4495 24.36 20250203 7140 -21.71 20240614 3755 48.87 20241113 2.81 Y 041920 500 92 억 208695 N N 2177 N 00 N
12 20250411 140443 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 210 2 3.95 3249837795 574520 233.92 5240 5940 5010 6900 3720 5310 5656.61 1.12 0 15935 5556 5432 5276 5152 4996 5495 5215 93 1590 500 3710 10 1 18598223 1027 16.48 0.80 12 3.09 335.00 6909.00 7140 20240614 -22.69 3755 20241113 47.00 5940 -7.07 20250411 4495 22.80 20250203 7140 -22.69 20240614 3755 47.00 20241113 2.81 Y 041920 500 92 억 208695 N N 2177 N 00 N