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
126700/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
20250414,160800,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15870,580,2,3.79,1168720700,74248,208.87,15680,15870,15510,19870,10710,15290,15740.77,12.85,0,-12217,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2371,6.02,0.80,12,0.50,2637.00,19842.00,29900,20240619,-46.92,13740,20250409,15.50,23000,-31.00,20250211,13740,15.50,20250409,29900,-46.92,20240619,13740,15.50,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,4344,N,00,N
20250414,150807,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15800,510,2,3.34,958629270,60942,171.44,15680,15820,15510,19870,10710,15290,15730.19,12.85,0,-8398,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2361,5.99,0.80,12,0.41,2637.00,19842.00,29900,20240619,-47.16,13740,20250409,14.99,23000,-31.30,20250211,13740,14.99,20250409,29900,-47.16,20240619,13740,14.99,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,2813,N,00,N
20250414,140806,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15770,480,2,3.14,815533650,51881,145.95,15680,15820,15510,19870,10710,15290,15719.31,12.85,0,-8121,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2356,5.98,0.79,12,0.35,2637.00,19842.00,29900,20240619,-47.26,13740,20250409,14.77,23000,-31.43,20250211,13740,14.77,20250409,29900,-47.26,20240619,13740,14.77,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,2813,N,00,N
20250414,130804,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15710,420,2,2.75,728150460,46327,130.33,15680,15820,15510,19870,10710,15290,15717.63,12.85,0,-7740,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2347,5.96,0.79,12,0.31,2637.00,19842.00,29900,20240619,-47.46,13740,20250409,14.34,23000,-31.70,20250211,13740,14.34,20250409,29900,-47.46,20240619,13740,14.34,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,2813,N,00,N
20250414,120806,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15760,470,2,3.07,677249740,43085,121.21,15680,15820,15510,19870,10710,15290,15718.92,12.85,0,-7680,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2355,5.98,0.79,12,0.29,2637.00,19842.00,29900,20240619,-47.29,13740,20250409,14.70,23000,-31.48,20250211,13740,14.70,20250409,29900,-47.29,20240619,13740,14.70,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,2813,N,00,N
20250414,110802,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15700,410,2,2.68,613594170,39035,109.81,15680,15820,15510,19870,10710,15290,15719.08,12.85,0,-8316,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2346,5.95,0.79,12,0.26,2637.00,19842.00,29900,20240619,-47.49,13740,20250409,14.26,23000,-31.74,20250211,13740,14.26,20250409,29900,-47.49,20240619,13740,14.26,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,2813,N,00,N
20250414,100804,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15710,420,2,2.75,421589130,26839,75.50,15680,15810,15510,19870,10710,15290,15708.08,12.85,0,-3549,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2347,5.96,0.79,12,0.18,2637.00,19842.00,29900,20240619,-47.46,13740,20250409,14.34,23000,-31.70,20250211,13740,14.34,20250409,29900,-47.46,20240619,13740,14.34,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,2813,N,00,N
20250414,090805,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15740,450,2,2.94,166926380,10659,29.99,15680,15790,15510,19870,10710,15290,15660.60,12.85,0,-259,15643,15466,15123,14946,14603,15555,15035,75,4580,500,11310,10,1,14942112,2352,5.97,0.79,12,0.07,2637.00,19842.00,29900,20240619,-47.36,13740,20250409,14.56,23000,-31.57,20250211,13740,14.56,20250409,29900,-47.36,20240619,13740,14.56,20250409,4.46,Y,126700,500,74 억,,1919782,N,N,2813,N,00,N
20250411,160756,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15290,250,2,1.66,535008770,35547,39.88,14820,15300,14780,19550,10530,15040,15050.74,12.81,0,440,15646,15342,14996,14692,14346,15495,14845,75,4510,500,11120,10,1,14942112,2285,5.80,0.77,12,0.24,2637.00,19842.00,29900,20240619,-48.86,13740,20250409,11.28,23000,-33.52,20250211,13740,11.28,20250409,29900,-48.86,20240619,13740,11.28,20250409,4.48,Y,126700,500,74 억,,1914455,N,N,2813,N,00,N
20250411,150803,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15180,140,2,0.93,488645020,32508,36.47,14820,15300,14780,19550,10530,15040,15031.53,12.81,0,1690,15646,15342,14996,14692,14346,15495,14845,75,4510,500,11120,10,1,14942112,2268,5.76,0.77,12,0.22,2637.00,19842.00,29900,20240619,-49.23,13740,20250409,10.48,23000,-34.00,20250211,13740,10.48,20250409,29900,-49.23,20240619,13740,10.48,20250409,4.48,Y,126700,500,74 억,,1914455,N,N,15221,N,00,N
20250411,140802,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15250,210,2,1.40,441370050,29408,32.99,14820,15290,14780,19550,10530,15040,15008.50,12.81,0,3003,15646,15342,14996,14692,14346,15495,14845,75,4510,500,11120,10,1,14942112,2279,5.78,0.77,12,0.20,2637.00,19842.00,29900,20240619,-49.00,13740,20250409,10.99,23000,-33.70,20250211,13740,10.99,20250409,29900,-49.00,20240619,13740,10.99,20250409,4.48,Y,126700,500,74 억,,1914455,N,N,15221,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 160800 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15870 580 2 3.79 1168720700 74248 208.87 15680 15870 15510 19870 10710 15290 15740.77 12.85 0 -12217 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2371 6.02 0.80 12 0.50 2637.00 19842.00 29900 20240619 -46.92 13740 20250409 15.50 23000 -31.00 20250211 13740 15.50 20250409 29900 -46.92 20240619 13740 15.50 20250409 4.46 Y 126700 500 74 억 1919782 N N 4344 N 00 N
3 20250414 150807 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15800 510 2 3.34 958629270 60942 171.44 15680 15820 15510 19870 10710 15290 15730.19 12.85 0 -8398 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2361 5.99 0.80 12 0.41 2637.00 19842.00 29900 20240619 -47.16 13740 20250409 14.99 23000 -31.30 20250211 13740 14.99 20250409 29900 -47.16 20240619 13740 14.99 20250409 4.46 Y 126700 500 74 억 1919782 N N 2813 N 00 N
4 20250414 140806 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15770 480 2 3.14 815533650 51881 145.95 15680 15820 15510 19870 10710 15290 15719.31 12.85 0 -8121 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2356 5.98 0.79 12 0.35 2637.00 19842.00 29900 20240619 -47.26 13740 20250409 14.77 23000 -31.43 20250211 13740 14.77 20250409 29900 -47.26 20240619 13740 14.77 20250409 4.46 Y 126700 500 74 억 1919782 N N 2813 N 00 N
5 20250414 130804 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15710 420 2 2.75 728150460 46327 130.33 15680 15820 15510 19870 10710 15290 15717.63 12.85 0 -7740 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2347 5.96 0.79 12 0.31 2637.00 19842.00 29900 20240619 -47.46 13740 20250409 14.34 23000 -31.70 20250211 13740 14.34 20250409 29900 -47.46 20240619 13740 14.34 20250409 4.46 Y 126700 500 74 억 1919782 N N 2813 N 00 N
6 20250414 120806 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15760 470 2 3.07 677249740 43085 121.21 15680 15820 15510 19870 10710 15290 15718.92 12.85 0 -7680 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2355 5.98 0.79 12 0.29 2637.00 19842.00 29900 20240619 -47.29 13740 20250409 14.70 23000 -31.48 20250211 13740 14.70 20250409 29900 -47.29 20240619 13740 14.70 20250409 4.46 Y 126700 500 74 억 1919782 N N 2813 N 00 N
7 20250414 110802 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15700 410 2 2.68 613594170 39035 109.81 15680 15820 15510 19870 10710 15290 15719.08 12.85 0 -8316 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2346 5.95 0.79 12 0.26 2637.00 19842.00 29900 20240619 -47.49 13740 20250409 14.26 23000 -31.74 20250211 13740 14.26 20250409 29900 -47.49 20240619 13740 14.26 20250409 4.46 Y 126700 500 74 억 1919782 N N 2813 N 00 N
8 20250414 100804 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15710 420 2 2.75 421589130 26839 75.50 15680 15810 15510 19870 10710 15290 15708.08 12.85 0 -3549 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2347 5.96 0.79 12 0.18 2637.00 19842.00 29900 20240619 -47.46 13740 20250409 14.34 23000 -31.70 20250211 13740 14.34 20250409 29900 -47.46 20240619 13740 14.34 20250409 4.46 Y 126700 500 74 억 1919782 N N 2813 N 00 N
9 20250414 090805 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15740 450 2 2.94 166926380 10659 29.99 15680 15790 15510 19870 10710 15290 15660.60 12.85 0 -259 15643 15466 15123 14946 14603 15555 15035 75 4580 500 11310 10 1 14942112 2352 5.97 0.79 12 0.07 2637.00 19842.00 29900 20240619 -47.36 13740 20250409 14.56 23000 -31.57 20250211 13740 14.56 20250409 29900 -47.36 20240619 13740 14.56 20250409 4.46 Y 126700 500 74 억 1919782 N N 2813 N 00 N
10 20250411 160756 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15290 250 2 1.66 535008770 35547 39.88 14820 15300 14780 19550 10530 15040 15050.74 12.81 0 440 15646 15342 14996 14692 14346 15495 14845 75 4510 500 11120 10 1 14942112 2285 5.80 0.77 12 0.24 2637.00 19842.00 29900 20240619 -48.86 13740 20250409 11.28 23000 -33.52 20250211 13740 11.28 20250409 29900 -48.86 20240619 13740 11.28 20250409 4.48 Y 126700 500 74 억 1914455 N N 2813 N 00 N
11 20250411 150803 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15180 140 2 0.93 488645020 32508 36.47 14820 15300 14780 19550 10530 15040 15031.53 12.81 0 1690 15646 15342 14996 14692 14346 15495 14845 75 4510 500 11120 10 1 14942112 2268 5.76 0.77 12 0.22 2637.00 19842.00 29900 20240619 -49.23 13740 20250409 10.48 23000 -34.00 20250211 13740 10.48 20250409 29900 -49.23 20240619 13740 10.48 20250409 4.48 Y 126700 500 74 억 1914455 N N 15221 N 00 N
12 20250411 140802 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15250 210 2 1.40 441370050 29408 32.99 14820 15290 14780 19550 10530 15040 15008.50 12.81 0 3003 15646 15342 14996 14692 14346 15495 14845 75 4510 500 11120 10 1 14942112 2279 5.78 0.77 12 0.20 2637.00 19842.00 29900 20240619 -49.00 13740 20250409 10.99 23000 -33.70 20250211 13740 10.99 20250409 29900 -49.00 20240619 13740 10.99 20250409 4.48 Y 126700 500 74 억 1914455 N N 15221 N 00 N