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
104540/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
20250414,160731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,30,2,0.55,59538195,10790,14.71,5460,5600,5390,7150,3850,5500,5517.91,2.18,0,4306,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,707,-28.65,1.03,12,0.08,-193.00,5368.00,11010,20240403,-49.77,4685,20241209,18.04,7880,-29.82,20250124,4950,11.72,20250409,9900,-44.14,20240415,4685,18.04,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250414,150737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,60,2,1.09,53263045,9654,13.16,5460,5600,5390,7150,3850,5500,5517.20,2.18,0,4355,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,711,-28.81,1.04,12,0.08,-193.00,5368.00,11010,20240403,-49.50,4685,20241209,18.68,7880,-29.44,20250124,4950,12.32,20250409,9900,-43.84,20240415,4685,18.68,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250414,140735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,90,2,1.64,50784035,9206,12.55,5460,5600,5390,7150,3850,5500,5516.41,2.18,0,4341,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,715,-28.96,1.04,12,0.07,-193.00,5368.00,11010,20240403,-49.23,4685,20241209,19.32,7880,-29.06,20250124,4950,12.93,20250409,9900,-43.54,20240415,4685,19.32,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250414,130734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,50,2,0.91,46536735,8446,11.51,5460,5600,5390,7150,3850,5500,5509.91,2.18,0,4510,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,710,-28.76,1.03,12,0.07,-193.00,5368.00,11010,20240403,-49.59,4685,20241209,18.46,7880,-29.57,20250124,4950,12.12,20250409,9900,-43.94,20240415,4685,18.46,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250414,120737,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,80,2,1.45,44497685,8079,11.01,5460,5600,5390,7150,3850,5500,5507.82,2.18,0,4197,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,713,-28.91,1.04,12,0.06,-193.00,5368.00,11010,20240403,-49.32,4685,20241209,19.10,7880,-29.19,20250124,4950,12.73,20250409,9900,-43.64,20240415,4685,19.10,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250414,110732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,60,2,1.09,35873295,6528,8.90,5460,5570,5390,7150,3850,5500,5495.30,2.18,0,3171,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,711,-28.81,1.04,12,0.05,-193.00,5368.00,11010,20240403,-49.50,4685,20241209,18.68,7880,-29.44,20250124,4950,12.32,20250409,9900,-43.84,20240415,4685,18.68,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250414,100735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,50,2,0.91,30976095,5646,7.70,5460,5560,5390,7150,3850,5500,5486.38,2.18,0,2462,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,710,-28.76,1.03,12,0.04,-193.00,5368.00,11010,20240403,-49.59,4685,20241209,18.46,7880,-29.57,20250124,4950,12.12,20250409,9900,-43.94,20240415,4685,18.46,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250414,090736,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,40,2,0.73,13766330,2519,3.43,5460,5540,5390,7150,3850,5500,5465.00,2.18,0,1439,6253,5876,5493,5116,4733,6065,5305,64,1650,500,3630,10,1,12785740,708,-28.70,1.03,12,0.02,-193.00,5368.00,11010,20240403,-49.68,4685,20241209,18.25,7880,-29.70,20250124,4950,11.92,20250409,9900,-44.04,20240415,4685,18.25,20241209,1.59,Y,104540,500,63 억,,278844,N,N,0,N,00,N
20250411,160727,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,310,2,5.97,400914690,73284,274.47,5190,5870,5110,6740,3640,5190,5470.70,2.20,0,-1951,5530,5360,5180,5010,4830,5270,4920,64,1550,500,3420,10,1,12785740,703,-28.50,1.02,12,0.57,-193.00,5368.00,11080,20240401,-50.36,4685,20241209,17.40,7880,-30.20,20250124,4950,11.11,20250409,10170,-45.92,20240411,4685,17.40,20241209,1.66,Y,104540,500,63 억,,280898,N,N,0,N,00,N
20250411,150733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,280,2,5.39,391349920,71536,267.93,5190,5870,5110,6740,3640,5190,5470.67,2.20,0,-3184,5530,5360,5180,5010,4830,5270,4920,64,1550,500,3420,10,1,12785740,699,-28.34,1.02,12,0.56,-193.00,5368.00,11080,20240401,-50.63,4685,20241209,16.76,7880,-30.58,20250124,4950,10.51,20250409,10170,-46.21,20240411,4685,16.76,20241209,1.66,Y,104540,500,63 억,,280898,N,N,0,N,00,N
20250411,140732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,200,2,3.85,356222020,65149,244.00,5190,5870,5110,6740,3640,5190,5467.80,2.20,0,-2450,5530,5360,5180,5010,4830,5270,4920,64,1550,500,3420,10,1,12785740,689,-27.93,1.00,12,0.51,-193.00,5368.00,11080,20240401,-51.35,4685,20241209,15.05,7880,-31.60,20250124,4950,8.89,20250409,10170,-47.00,20240411,4685,15.05,20241209,1.66,Y,104540,500,63 억,,280898,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 160731 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 30 2 0.55 59538195 10790 14.71 5460 5600 5390 7150 3850 5500 5517.91 2.18 0 4306 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 707 -28.65 1.03 12 0.08 -193.00 5368.00 11010 20240403 -49.77 4685 20241209 18.04 7880 -29.82 20250124 4950 11.72 20250409 9900 -44.14 20240415 4685 18.04 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
3 20250414 150737 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 60 2 1.09 53263045 9654 13.16 5460 5600 5390 7150 3850 5500 5517.20 2.18 0 4355 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 711 -28.81 1.04 12 0.08 -193.00 5368.00 11010 20240403 -49.50 4685 20241209 18.68 7880 -29.44 20250124 4950 12.32 20250409 9900 -43.84 20240415 4685 18.68 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
4 20250414 140735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 90 2 1.64 50784035 9206 12.55 5460 5600 5390 7150 3850 5500 5516.41 2.18 0 4341 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 715 -28.96 1.04 12 0.07 -193.00 5368.00 11010 20240403 -49.23 4685 20241209 19.32 7880 -29.06 20250124 4950 12.93 20250409 9900 -43.54 20240415 4685 19.32 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
5 20250414 130734 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 50 2 0.91 46536735 8446 11.51 5460 5600 5390 7150 3850 5500 5509.91 2.18 0 4510 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 710 -28.76 1.03 12 0.07 -193.00 5368.00 11010 20240403 -49.59 4685 20241209 18.46 7880 -29.57 20250124 4950 12.12 20250409 9900 -43.94 20240415 4685 18.46 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
6 20250414 120737 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 80 2 1.45 44497685 8079 11.01 5460 5600 5390 7150 3850 5500 5507.82 2.18 0 4197 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 713 -28.91 1.04 12 0.06 -193.00 5368.00 11010 20240403 -49.32 4685 20241209 19.10 7880 -29.19 20250124 4950 12.73 20250409 9900 -43.64 20240415 4685 19.10 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
7 20250414 110732 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 60 2 1.09 35873295 6528 8.90 5460 5570 5390 7150 3850 5500 5495.30 2.18 0 3171 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 711 -28.81 1.04 12 0.05 -193.00 5368.00 11010 20240403 -49.50 4685 20241209 18.68 7880 -29.44 20250124 4950 12.32 20250409 9900 -43.84 20240415 4685 18.68 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
8 20250414 100735 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 50 2 0.91 30976095 5646 7.70 5460 5560 5390 7150 3850 5500 5486.38 2.18 0 2462 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 710 -28.76 1.03 12 0.04 -193.00 5368.00 11010 20240403 -49.59 4685 20241209 18.46 7880 -29.57 20250124 4950 12.12 20250409 9900 -43.94 20240415 4685 18.46 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
9 20250414 090736 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5540 40 2 0.73 13766330 2519 3.43 5460 5540 5390 7150 3850 5500 5465.00 2.18 0 1439 6253 5876 5493 5116 4733 6065 5305 64 1650 500 3630 10 1 12785740 708 -28.70 1.03 12 0.02 -193.00 5368.00 11010 20240403 -49.68 4685 20241209 18.25 7880 -29.70 20250124 4950 11.92 20250409 9900 -44.04 20240415 4685 18.25 20241209 1.59 Y 104540 500 63 억 278844 N N 0 N 00 N
10 20250411 160727 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 310 2 5.97 400914690 73284 274.47 5190 5870 5110 6740 3640 5190 5470.70 2.20 0 -1951 5530 5360 5180 5010 4830 5270 4920 64 1550 500 3420 10 1 12785740 703 -28.50 1.02 12 0.57 -193.00 5368.00 11080 20240401 -50.36 4685 20241209 17.40 7880 -30.20 20250124 4950 11.11 20250409 10170 -45.92 20240411 4685 17.40 20241209 1.66 Y 104540 500 63 억 280898 N N 0 N 00 N
11 20250411 150733 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 280 2 5.39 391349920 71536 267.93 5190 5870 5110 6740 3640 5190 5470.67 2.20 0 -3184 5530 5360 5180 5010 4830 5270 4920 64 1550 500 3420 10 1 12785740 699 -28.34 1.02 12 0.56 -193.00 5368.00 11080 20240401 -50.63 4685 20241209 16.76 7880 -30.58 20250124 4950 10.51 20250409 10170 -46.21 20240411 4685 16.76 20241209 1.66 Y 104540 500 63 억 280898 N N 0 N 00 N
12 20250411 140732 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5390 200 2 3.85 356222020 65149 244.00 5190 5870 5110 6740 3640 5190 5467.80 2.20 0 -2450 5530 5360 5180 5010 4830 5270 4920 64 1550 500 3420 10 1 12785740 689 -27.93 1.00 12 0.51 -193.00 5368.00 11080 20240401 -51.35 4685 20241209 15.05 7880 -31.60 20250124 4950 8.89 20250409 10170 -47.00 20240411 4685 15.05 20241209 1.66 Y 104540 500 63 억 280898 N N 0 N 00 N