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
095270/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
20250414,160709,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4715,110,2,2.39,161764680,34367,177.98,4605,4780,4605,5980,3225,4605,4706.98,0.76,0,7058,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,706,-11.12,1.10,12,0.23,-424.00,4278.00,7810,20240716,-39.63,3190,20241209,47.81,4970,-5.13,20250306,3655,29.00,20250203,7810,-39.63,20240716,3190,47.81,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250414,150715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4740,135,2,2.93,158407690,33657,174.31,4605,4780,4605,5980,3225,4605,4706.53,0.76,0,6949,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,710,-11.18,1.11,12,0.22,-424.00,4278.00,7810,20240716,-39.31,3190,20241209,48.59,4970,-4.63,20250306,3655,29.69,20250203,7810,-39.31,20240716,3190,48.59,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250414,140713,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4745,140,2,3.04,148640840,31597,163.64,4605,4780,4605,5980,3225,4605,4704.27,0.76,0,6588,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,710,-11.19,1.11,12,0.21,-424.00,4278.00,7810,20240716,-39.24,3190,20241209,48.75,4970,-4.53,20250306,3655,29.82,20250203,7810,-39.24,20240716,3190,48.75,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250414,130712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4725,120,2,2.61,109520730,23333,120.84,4605,4780,4605,5980,3225,4605,4693.81,0.76,0,743,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,707,-11.14,1.10,12,0.16,-424.00,4278.00,7810,20240716,-39.50,3190,20241209,48.12,4970,-4.93,20250306,3655,29.27,20250203,7810,-39.50,20240716,3190,48.12,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250414,120715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4710,105,2,2.28,53687960,11452,59.31,4605,4780,4605,5980,3225,4605,4688.09,0.76,0,1568,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,705,-11.11,1.10,12,0.08,-424.00,4278.00,7810,20240716,-39.69,3190,20241209,47.65,4970,-5.23,20250306,3655,28.86,20250203,7810,-39.69,20240716,3190,47.65,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250414,110710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4680,75,2,1.63,41868475,8931,46.25,4605,4780,4605,5980,3225,4605,4687.99,0.76,0,1108,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,701,-11.04,1.09,12,0.06,-424.00,4278.00,7810,20240716,-40.08,3190,20241209,46.71,4970,-5.84,20250306,3655,28.04,20250203,7810,-40.08,20240716,3190,46.71,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250414,100713,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4730,125,2,2.71,28119450,6009,31.12,4605,4780,4605,5980,3225,4605,4679.56,0.76,0,576,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,708,-11.16,1.11,12,0.04,-424.00,4278.00,7810,20240716,-39.44,3190,20241209,48.28,4970,-4.83,20250306,3655,29.41,20250203,7810,-39.44,20240716,3190,48.28,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250414,090713,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4645,40,2,0.87,2151545,467,2.42,4605,4645,4605,5980,3225,4605,4607.16,0.76,0,-23,4815,4710,4525,4420,4235,4762,4472,75,1375,500,3220,5,1,14971256,695,-10.96,1.09,12,0.00,-424.00,4278.00,7810,20240716,-40.52,3190,20241209,45.61,4970,-6.54,20250306,3655,27.09,20250203,7810,-40.52,20240716,3190,45.61,20241209,0.04,Y,095270,500,74 억,,113950,N,N,0,N,00,N
20250411,160705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4605,155,2,3.48,88070782,19309,224.58,4400,4630,4340,5780,3115,4450,4561.13,0.74,0,2820,4586,4517,4426,4357,4266,4552,4392,75,1330,500,3110,5,1,14971256,689,-10.86,1.08,12,0.13,-424.00,4278.00,7810,20240716,-41.04,3190,20241209,44.36,4970,-7.34,20250306,3655,25.99,20250203,7810,-41.04,20240716,3190,44.36,20241209,0.04,Y,095270,500,74 억,,111130,N,N,0,N,00,N
20250411,150711,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4620,170,2,3.82,76564767,16816,195.58,4400,4630,4340,5780,3115,4450,4553.09,0.74,0,2580,4586,4517,4426,4357,4266,4552,4392,75,1330,500,3110,5,1,14971256,692,-10.90,1.08,12,0.11,-424.00,4278.00,7810,20240716,-40.85,3190,20241209,44.83,4970,-7.04,20250306,3655,26.40,20250203,7810,-40.85,20240716,3190,44.83,20241209,0.04,Y,095270,500,74 억,,111130,N,N,0,N,00,N
20250411,140710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4595,145,2,3.26,66691897,14680,170.74,4400,4620,4340,5780,3115,4450,4543.04,0.74,0,2494,4586,4517,4426,4357,4266,4552,4392,75,1330,500,3110,5,1,14971256,688,-10.84,1.07,12,0.10,-424.00,4278.00,7810,20240716,-41.17,3190,20241209,44.04,4970,-7.55,20250306,3655,25.72,20250203,7810,-41.17,20240716,3190,44.04,20241209,0.04,Y,095270,500,74 억,,111130,N,N,0,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 160709 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4715 110 2 2.39 161764680 34367 177.98 4605 4780 4605 5980 3225 4605 4706.98 0.76 0 7058 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 706 -11.12 1.10 12 0.23 -424.00 4278.00 7810 20240716 -39.63 3190 20241209 47.81 4970 -5.13 20250306 3655 29.00 20250203 7810 -39.63 20240716 3190 47.81 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
3 20250414 150715 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4740 135 2 2.93 158407690 33657 174.31 4605 4780 4605 5980 3225 4605 4706.53 0.76 0 6949 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 710 -11.18 1.11 12 0.22 -424.00 4278.00 7810 20240716 -39.31 3190 20241209 48.59 4970 -4.63 20250306 3655 29.69 20250203 7810 -39.31 20240716 3190 48.59 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
4 20250414 140713 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4745 140 2 3.04 148640840 31597 163.64 4605 4780 4605 5980 3225 4605 4704.27 0.76 0 6588 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 710 -11.19 1.11 12 0.21 -424.00 4278.00 7810 20240716 -39.24 3190 20241209 48.75 4970 -4.53 20250306 3655 29.82 20250203 7810 -39.24 20240716 3190 48.75 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
5 20250414 130712 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4725 120 2 2.61 109520730 23333 120.84 4605 4780 4605 5980 3225 4605 4693.81 0.76 0 743 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 707 -11.14 1.10 12 0.16 -424.00 4278.00 7810 20240716 -39.50 3190 20241209 48.12 4970 -4.93 20250306 3655 29.27 20250203 7810 -39.50 20240716 3190 48.12 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
6 20250414 120715 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4710 105 2 2.28 53687960 11452 59.31 4605 4780 4605 5980 3225 4605 4688.09 0.76 0 1568 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 705 -11.11 1.10 12 0.08 -424.00 4278.00 7810 20240716 -39.69 3190 20241209 47.65 4970 -5.23 20250306 3655 28.86 20250203 7810 -39.69 20240716 3190 47.65 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
7 20250414 110710 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4680 75 2 1.63 41868475 8931 46.25 4605 4780 4605 5980 3225 4605 4687.99 0.76 0 1108 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 701 -11.04 1.09 12 0.06 -424.00 4278.00 7810 20240716 -40.08 3190 20241209 46.71 4970 -5.84 20250306 3655 28.04 20250203 7810 -40.08 20240716 3190 46.71 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
8 20250414 100713 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4730 125 2 2.71 28119450 6009 31.12 4605 4780 4605 5980 3225 4605 4679.56 0.76 0 576 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 708 -11.16 1.11 12 0.04 -424.00 4278.00 7810 20240716 -39.44 3190 20241209 48.28 4970 -4.83 20250306 3655 29.41 20250203 7810 -39.44 20240716 3190 48.28 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
9 20250414 090713 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4645 40 2 0.87 2151545 467 2.42 4605 4645 4605 5980 3225 4605 4607.16 0.76 0 -23 4815 4710 4525 4420 4235 4762 4472 75 1375 500 3220 5 1 14971256 695 -10.96 1.09 12 0.00 -424.00 4278.00 7810 20240716 -40.52 3190 20241209 45.61 4970 -6.54 20250306 3655 27.09 20250203 7810 -40.52 20240716 3190 45.61 20241209 0.04 Y 095270 500 74 억 113950 N N 0 N 00 N
10 20250411 160705 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4605 155 2 3.48 88070782 19309 224.58 4400 4630 4340 5780 3115 4450 4561.13 0.74 0 2820 4586 4517 4426 4357 4266 4552 4392 75 1330 500 3110 5 1 14971256 689 -10.86 1.08 12 0.13 -424.00 4278.00 7810 20240716 -41.04 3190 20241209 44.36 4970 -7.34 20250306 3655 25.99 20250203 7810 -41.04 20240716 3190 44.36 20241209 0.04 Y 095270 500 74 억 111130 N N 0 N 00 N
11 20250411 150711 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4620 170 2 3.82 76564767 16816 195.58 4400 4630 4340 5780 3115 4450 4553.09 0.74 0 2580 4586 4517 4426 4357 4266 4552 4392 75 1330 500 3110 5 1 14971256 692 -10.90 1.08 12 0.11 -424.00 4278.00 7810 20240716 -40.85 3190 20241209 44.83 4970 -7.04 20250306 3655 26.40 20250203 7810 -40.85 20240716 3190 44.83 20241209 0.04 Y 095270 500 74 억 111130 N N 0 N 00 N
12 20250411 140710 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4595 145 2 3.26 66691897 14680 170.74 4400 4620 4340 5780 3115 4450 4543.04 0.74 0 2494 4586 4517 4426 4357 4266 4552 4392 75 1330 500 3110 5 1 14971256 688 -10.84 1.07 12 0.10 -424.00 4278.00 7810 20240716 -41.17 3190 20241209 44.04 4970 -7.55 20250306 3655 25.72 20250203 7810 -41.17 20240716 3190 44.04 20241209 0.04 Y 095270 500 74 억 111130 N N 0 N 00 N