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
053450/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
20250414,160520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,150,2,2.90,834699690,156514,77.66,5300,5450,5220,6730,3630,5180,5333.07,9.13,0,29875,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,788,7.98,0.56,12,1.06,668.00,9473.00,8520,20240418,-37.44,4500,20241209,18.44,8020,-33.54,20250226,4720,12.92,20250409,8520,-37.44,20240418,4500,18.44,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2352,N,00,N
20250414,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,160,2,3.09,733238600,137484,68.22,5300,5450,5220,6730,3630,5180,5333.26,9.13,0,23673,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,790,7.99,0.56,12,0.93,668.00,9473.00,8520,20240418,-37.32,4500,20241209,18.67,8020,-33.42,20250226,4720,13.14,20250409,8520,-37.32,20240418,4500,18.67,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2506,N,00,N
20250414,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,190,2,3.67,531669440,99811,49.52,5300,5450,5220,6730,3630,5180,5326.76,9.13,0,22197,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,794,8.04,0.57,12,0.67,668.00,9473.00,8520,20240418,-36.97,4500,20241209,19.33,8020,-33.04,20250226,4720,13.77,20250409,8520,-36.97,20240418,4500,19.33,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2506,N,00,N
20250414,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,170,2,3.28,464114140,87216,43.27,5300,5450,5220,6730,3630,5180,5321.43,9.13,0,22003,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,791,8.01,0.56,12,0.59,668.00,9473.00,8520,20240418,-37.21,4500,20241209,18.89,8020,-33.29,20250226,4720,13.35,20250409,8520,-37.21,20240418,4500,18.89,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2506,N,00,N
20250414,120524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,180,2,3.47,429299860,80694,40.04,5300,5450,5220,6730,3630,5180,5320.10,9.13,0,22919,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,793,8.02,0.57,12,0.55,668.00,9473.00,8520,20240418,-37.09,4500,20241209,19.11,8020,-33.17,20250226,4720,13.56,20250409,8520,-37.09,20240418,4500,19.11,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2506,N,00,N
20250414,110521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,130,2,2.51,384493935,72286,35.87,5300,5450,5220,6730,3630,5180,5319.07,9.13,0,19037,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,785,7.95,0.56,12,0.49,668.00,9473.00,8520,20240418,-37.68,4500,20241209,18.00,8020,-33.79,20250226,4720,12.50,20250409,8520,-37.68,20240418,4500,18.00,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2506,N,00,N
20250414,100523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,140,2,2.70,308381785,57897,28.73,5300,5450,5220,6730,3630,5180,5326.39,9.13,0,16859,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,787,7.96,0.56,12,0.39,668.00,9473.00,8520,20240418,-37.56,4500,20241209,18.22,8020,-33.67,20250226,4720,12.71,20250409,8520,-37.56,20240418,4500,18.22,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2506,N,00,N
20250414,090524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,100,2,1.93,39115820,7437,3.69,5300,5300,5220,6730,3630,5180,5259.62,9.13,0,1995,5463,5321,5118,4976,4773,5392,5047,74,1550,500,3620,10,1,14792803,781,7.90,0.56,12,0.05,668.00,9473.00,8520,20240418,-38.03,4500,20241209,17.33,8020,-34.16,20250226,4720,11.86,20250409,8520,-38.03,20240418,4500,17.33,20241209,3.23,Y,053450,500,73 억,,1350404,N,N,2506,N,00,N
20250411,160517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5180,80,2,1.57,1017753245,201504,88.15,5070,5260,4915,6630,3570,5100,5050.75,8.94,0,27879,5236,5167,5061,4992,4886,5115,4940,74,1530,500,3570,10,1,14792803,766,7.75,0.55,12,1.36,668.00,9473.00,8520,20240418,-39.20,4500,20241209,15.11,8020,-35.41,20250226,4720,9.75,20250409,8520,-39.20,20240418,4500,15.11,20241209,3.28,Y,053450,500,73 억,,1323033,N,N,2506,N,00,N
20250411,150521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5200,100,2,1.96,956368070,189689,82.99,5070,5230,4915,6630,3570,5100,5041.77,8.94,0,29061,5236,5167,5061,4992,4886,5115,4940,74,1530,500,3570,10,1,14792803,769,7.78,0.55,12,1.28,668.00,9473.00,8520,20240418,-38.97,4500,20241209,15.56,8020,-35.16,20250226,4720,10.17,20250409,8520,-38.97,20240418,4500,15.56,20241209,3.28,Y,053450,500,73 억,,1323033,N,N,7555,N,00,N
20250411,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5120,20,2,0.39,820152780,163227,71.41,5070,5170,4915,6630,3570,5100,5024.61,8.94,0,22316,5236,5167,5061,4992,4886,5115,4940,74,1530,500,3570,10,1,14792803,757,7.66,0.54,12,1.10,668.00,9473.00,8520,20240418,-39.91,4500,20241209,13.78,8020,-36.16,20250226,4720,8.47,20250409,8520,-39.91,20240418,4500,13.78,20241209,3.28,Y,053450,500,73 억,,1323033,N,N,7555,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 160520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5330 150 2 2.90 834699690 156514 77.66 5300 5450 5220 6730 3630 5180 5333.07 9.13 0 29875 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 788 7.98 0.56 12 1.06 668.00 9473.00 8520 20240418 -37.44 4500 20241209 18.44 8020 -33.54 20250226 4720 12.92 20250409 8520 -37.44 20240418 4500 18.44 20241209 3.23 Y 053450 500 73 억 1350404 N N 2352 N 00 N
3 20250414 150524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 160 2 3.09 733238600 137484 68.22 5300 5450 5220 6730 3630 5180 5333.26 9.13 0 23673 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 790 7.99 0.56 12 0.93 668.00 9473.00 8520 20240418 -37.32 4500 20241209 18.67 8020 -33.42 20250226 4720 13.14 20250409 8520 -37.32 20240418 4500 18.67 20241209 3.23 Y 053450 500 73 억 1350404 N N 2506 N 00 N
4 20250414 140523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 190 2 3.67 531669440 99811 49.52 5300 5450 5220 6730 3630 5180 5326.76 9.13 0 22197 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 794 8.04 0.57 12 0.67 668.00 9473.00 8520 20240418 -36.97 4500 20241209 19.33 8020 -33.04 20250226 4720 13.77 20250409 8520 -36.97 20240418 4500 19.33 20241209 3.23 Y 053450 500 73 억 1350404 N N 2506 N 00 N
5 20250414 130523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 170 2 3.28 464114140 87216 43.27 5300 5450 5220 6730 3630 5180 5321.43 9.13 0 22003 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 791 8.01 0.56 12 0.59 668.00 9473.00 8520 20240418 -37.21 4500 20241209 18.89 8020 -33.29 20250226 4720 13.35 20250409 8520 -37.21 20240418 4500 18.89 20241209 3.23 Y 053450 500 73 억 1350404 N N 2506 N 00 N
6 20250414 120524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5360 180 2 3.47 429299860 80694 40.04 5300 5450 5220 6730 3630 5180 5320.10 9.13 0 22919 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 793 8.02 0.57 12 0.55 668.00 9473.00 8520 20240418 -37.09 4500 20241209 19.11 8020 -33.17 20250226 4720 13.56 20250409 8520 -37.09 20240418 4500 19.11 20241209 3.23 Y 053450 500 73 억 1350404 N N 2506 N 00 N
7 20250414 110521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5310 130 2 2.51 384493935 72286 35.87 5300 5450 5220 6730 3630 5180 5319.07 9.13 0 19037 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 785 7.95 0.56 12 0.49 668.00 9473.00 8520 20240418 -37.68 4500 20241209 18.00 8020 -33.79 20250226 4720 12.50 20250409 8520 -37.68 20240418 4500 18.00 20241209 3.23 Y 053450 500 73 억 1350404 N N 2506 N 00 N
8 20250414 100523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5320 140 2 2.70 308381785 57897 28.73 5300 5450 5220 6730 3630 5180 5326.39 9.13 0 16859 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 787 7.96 0.56 12 0.39 668.00 9473.00 8520 20240418 -37.56 4500 20241209 18.22 8020 -33.67 20250226 4720 12.71 20250409 8520 -37.56 20240418 4500 18.22 20241209 3.23 Y 053450 500 73 억 1350404 N N 2506 N 00 N
9 20250414 090524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5280 100 2 1.93 39115820 7437 3.69 5300 5300 5220 6730 3630 5180 5259.62 9.13 0 1995 5463 5321 5118 4976 4773 5392 5047 74 1550 500 3620 10 1 14792803 781 7.90 0.56 12 0.05 668.00 9473.00 8520 20240418 -38.03 4500 20241209 17.33 8020 -34.16 20250226 4720 11.86 20250409 8520 -38.03 20240418 4500 17.33 20241209 3.23 Y 053450 500 73 억 1350404 N N 2506 N 00 N
10 20250411 160517 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5180 80 2 1.57 1017753245 201504 88.15 5070 5260 4915 6630 3570 5100 5050.75 8.94 0 27879 5236 5167 5061 4992 4886 5115 4940 74 1530 500 3570 10 1 14792803 766 7.75 0.55 12 1.36 668.00 9473.00 8520 20240418 -39.20 4500 20241209 15.11 8020 -35.41 20250226 4720 9.75 20250409 8520 -39.20 20240418 4500 15.11 20241209 3.28 Y 053450 500 73 억 1323033 N N 2506 N 00 N
11 20250411 150521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5200 100 2 1.96 956368070 189689 82.99 5070 5230 4915 6630 3570 5100 5041.77 8.94 0 29061 5236 5167 5061 4992 4886 5115 4940 74 1530 500 3570 10 1 14792803 769 7.78 0.55 12 1.28 668.00 9473.00 8520 20240418 -38.97 4500 20241209 15.56 8020 -35.16 20250226 4720 10.17 20250409 8520 -38.97 20240418 4500 15.56 20241209 3.28 Y 053450 500 73 억 1323033 N N 7555 N 00 N
12 20250411 140521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5120 20 2 0.39 820152780 163227 71.41 5070 5170 4915 6630 3570 5100 5024.61 8.94 0 22316 5236 5167 5061 4992 4886 5115 4940 74 1530 500 3570 10 1 14792803 757 7.66 0.54 12 1.10 668.00 9473.00 8520 20240418 -39.91 4500 20241209 13.78 8020 -36.16 20250226 4720 8.47 20250409 8520 -39.91 20240418 4500 13.78 20241209 3.28 Y 053450 500 73 억 1323033 N N 7555 N 00 N