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
196450/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
20250414,160855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,590,25,2,4.42,31302410,53952,229.09,568,590,568,734,396,565,580.19,0.93,0,-499,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,267,-1.45,0.46,12,0.12,-406.00,1284.00,1598,20240716,-63.08,547,20250404,7.86,758,-22.16,20250110,547,7.86,20250404,1598,-63.08,20240716,547,7.86,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250414,150902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,584,19,2,3.36,26501148,45814,194.53,568,584,568,734,396,565,578.45,0.93,0,-474,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,265,-1.44,0.45,12,0.10,-406.00,1284.00,1598,20240716,-63.45,547,20250404,6.76,758,-22.96,20250110,547,6.76,20250404,1598,-63.45,20240716,547,6.76,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250414,140901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,576,11,2,1.95,10639657,18485,78.49,568,581,568,734,396,565,575.58,0.93,0,-211,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,261,-1.42,0.45,12,0.04,-406.00,1284.00,1598,20240716,-63.95,547,20250404,5.30,758,-24.01,20250110,547,5.30,20250404,1598,-63.95,20240716,547,5.30,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250414,130859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,579,14,2,2.48,8995023,15617,66.31,568,581,568,734,396,565,575.98,0.93,0,-1304,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,262,-1.43,0.45,12,0.03,-406.00,1284.00,1598,20240716,-63.77,547,20250404,5.85,758,-23.61,20250110,547,5.85,20250404,1598,-63.77,20240716,547,5.85,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250414,120902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,580,15,2,2.65,4842250,8376,35.57,568,581,568,734,396,565,578.11,0.93,0,-1410,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,263,-1.43,0.45,12,0.02,-406.00,1284.00,1598,20240716,-63.70,547,20250404,6.03,758,-23.48,20250110,547,6.03,20250404,1598,-63.70,20240716,547,6.03,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250414,110857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,580,15,2,2.65,4823134,8343,35.43,568,581,568,734,396,565,578.11,0.93,0,-1407,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,263,-1.43,0.45,12,0.02,-406.00,1284.00,1598,20240716,-63.70,547,20250404,6.03,758,-23.48,20250110,547,6.03,20250404,1598,-63.70,20240716,547,6.03,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250414,100859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,580,15,2,2.65,2593155,4474,19.00,568,581,568,734,396,565,579.61,0.93,0,-1699,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,263,-1.43,0.45,12,0.01,-406.00,1284.00,1598,20240716,-63.70,547,20250404,6.03,758,-23.48,20250110,547,6.03,20250404,1598,-63.70,20240716,547,6.03,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250414,090900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,581,16,2,2.83,2057456,3551,15.08,568,581,568,734,396,565,579.40,0.93,0,-1740,587,575,565,553,543,571,549,453,169,1000,360,1,1,45319582,263,-1.43,0.45,12,0.01,-406.00,1284.00,1598,20240716,-63.64,547,20250404,6.22,758,-23.35,20250110,547,6.22,20250404,1598,-63.64,20240716,547,6.22,20250404,0.00,Y,196450,1000,453 억,,422987,N,N,0,N,00,N
20250411,160850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,565,-4,5,-0.70,12701139,22549,46.26,568,577,555,739,399,569,563.27,0.93,0,2069,596,582,569,555,542,589,562,453,170,1000,360,1,1,45319582,256,-1.39,0.44,12,0.05,-406.00,1284.00,1598,20240716,-64.64,547,20250404,3.29,758,-25.46,20250110,547,3.29,20250404,1598,-64.64,20240716,547,3.29,20250404,0.00,Y,196450,1000,453 억,,420930,N,N,0,N,00,N
20250411,150859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,570,1,2,0.18,11503057,20431,41.91,568,570,555,739,399,569,563.02,0.93,0,2069,596,582,569,555,542,589,562,453,170,1000,360,1,1,45319582,258,-1.40,0.44,12,0.05,-406.00,1284.00,1598,20240716,-64.33,547,20250404,4.20,758,-24.80,20250110,547,4.20,20250404,1598,-64.33,20240716,547,4.20,20250404,0.00,Y,196450,1000,453 억,,420930,N,N,0,N,00,N
20250411,140857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,566,-3,5,-0.53,8248286,14695,30.14,568,568,555,739,399,569,561.30,0.93,0,1867,596,582,569,555,542,589,562,453,170,1000,360,1,1,45319582,257,-1.39,0.44,12,0.03,-406.00,1284.00,1598,20240716,-64.58,547,20250404,3.47,758,-25.33,20250110,547,3.47,20250404,1598,-64.58,20240716,547,3.47,20250404,0.00,Y,196450,1000,453 억,,420930,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 160855 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 590 25 2 4.42 31302410 53952 229.09 568 590 568 734 396 565 580.19 0.93 0 -499 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 267 -1.45 0.46 12 0.12 -406.00 1284.00 1598 20240716 -63.08 547 20250404 7.86 758 -22.16 20250110 547 7.86 20250404 1598 -63.08 20240716 547 7.86 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
3 20250414 150902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 584 19 2 3.36 26501148 45814 194.53 568 584 568 734 396 565 578.45 0.93 0 -474 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 265 -1.44 0.45 12 0.10 -406.00 1284.00 1598 20240716 -63.45 547 20250404 6.76 758 -22.96 20250110 547 6.76 20250404 1598 -63.45 20240716 547 6.76 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
4 20250414 140901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 576 11 2 1.95 10639657 18485 78.49 568 581 568 734 396 565 575.58 0.93 0 -211 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 261 -1.42 0.45 12 0.04 -406.00 1284.00 1598 20240716 -63.95 547 20250404 5.30 758 -24.01 20250110 547 5.30 20250404 1598 -63.95 20240716 547 5.30 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
5 20250414 130859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 579 14 2 2.48 8995023 15617 66.31 568 581 568 734 396 565 575.98 0.93 0 -1304 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 262 -1.43 0.45 12 0.03 -406.00 1284.00 1598 20240716 -63.77 547 20250404 5.85 758 -23.61 20250110 547 5.85 20250404 1598 -63.77 20240716 547 5.85 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
6 20250414 120902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 580 15 2 2.65 4842250 8376 35.57 568 581 568 734 396 565 578.11 0.93 0 -1410 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 263 -1.43 0.45 12 0.02 -406.00 1284.00 1598 20240716 -63.70 547 20250404 6.03 758 -23.48 20250110 547 6.03 20250404 1598 -63.70 20240716 547 6.03 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
7 20250414 110857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 580 15 2 2.65 4823134 8343 35.43 568 581 568 734 396 565 578.11 0.93 0 -1407 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 263 -1.43 0.45 12 0.02 -406.00 1284.00 1598 20240716 -63.70 547 20250404 6.03 758 -23.48 20250110 547 6.03 20250404 1598 -63.70 20240716 547 6.03 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
8 20250414 100859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 580 15 2 2.65 2593155 4474 19.00 568 581 568 734 396 565 579.61 0.93 0 -1699 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 263 -1.43 0.45 12 0.01 -406.00 1284.00 1598 20240716 -63.70 547 20250404 6.03 758 -23.48 20250110 547 6.03 20250404 1598 -63.70 20240716 547 6.03 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
9 20250414 090900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 581 16 2 2.83 2057456 3551 15.08 568 581 568 734 396 565 579.40 0.93 0 -1740 587 575 565 553 543 571 549 453 169 1000 360 1 1 45319582 263 -1.43 0.45 12 0.01 -406.00 1284.00 1598 20240716 -63.64 547 20250404 6.22 758 -23.35 20250110 547 6.22 20250404 1598 -63.64 20240716 547 6.22 20250404 0.00 Y 196450 1000 453 억 422987 N N 0 N 00 N
10 20250411 160850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 565 -4 5 -0.70 12701139 22549 46.26 568 577 555 739 399 569 563.27 0.93 0 2069 596 582 569 555 542 589 562 453 170 1000 360 1 1 45319582 256 -1.39 0.44 12 0.05 -406.00 1284.00 1598 20240716 -64.64 547 20250404 3.29 758 -25.46 20250110 547 3.29 20250404 1598 -64.64 20240716 547 3.29 20250404 0.00 Y 196450 1000 453 억 420930 N N 0 N 00 N
11 20250411 150859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 570 1 2 0.18 11503057 20431 41.91 568 570 555 739 399 569 563.02 0.93 0 2069 596 582 569 555 542 589 562 453 170 1000 360 1 1 45319582 258 -1.40 0.44 12 0.05 -406.00 1284.00 1598 20240716 -64.33 547 20250404 4.20 758 -24.80 20250110 547 4.20 20250404 1598 -64.33 20240716 547 4.20 20250404 0.00 Y 196450 1000 453 억 420930 N N 0 N 00 N
12 20250411 140857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 566 -3 5 -0.53 8248286 14695 30.14 568 568 555 739 399 569 561.30 0.93 0 1867 596 582 569 555 542 589 562 453 170 1000 360 1 1 45319582 257 -1.39 0.44 12 0.03 -406.00 1284.00 1598 20240716 -64.58 547 20250404 3.47 758 -25.33 20250110 547 3.47 20250404 1598 -64.58 20240716 547 3.47 20250404 0.00 Y 196450 1000 453 억 420930 N N 0 N 00 N