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
199430/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
20250414,160857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,80,2,1.09,435649205,58639,103.90,7400,7580,7270,9510,5130,7320,7429.34,2.23,0,1123,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,804,-9.89,2.85,12,0.54,-748.00,2593.00,26350,20240402,-71.92,5350,20241209,38.32,13050,-43.30,20250210,6190,19.55,20250409,21500,-65.58,20240415,5350,38.32,20241209,0.71,Y,199430,100,10 억,,242348,N,N,4299,N,00,N
20250414,150905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,60,2,0.82,421545145,56731,100.52,7400,7580,7270,9510,5130,7320,7430.60,2.23,0,1956,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,802,-9.87,2.85,12,0.52,-748.00,2593.00,26350,20240402,-71.99,5350,20241209,37.94,13050,-43.45,20250210,6190,19.22,20250409,21500,-65.67,20240415,5350,37.94,20241209,0.71,Y,199430,100,10 억,,242348,N,N,5033,N,00,N
20250414,140904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,90,2,1.23,368455750,49563,87.82,7400,7580,7270,9510,5130,7320,7434.09,2.23,0,323,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,805,-9.91,2.86,12,0.46,-748.00,2593.00,26350,20240402,-71.88,5350,20241209,38.50,13050,-43.22,20250210,6190,19.71,20250409,21500,-65.53,20240415,5350,38.50,20241209,0.71,Y,199430,100,10 억,,242348,N,N,5033,N,00,N
20250414,130902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,90,2,1.23,333889280,44903,79.56,7400,7580,7270,9510,5130,7320,7435.79,2.23,0,955,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,805,-9.91,2.86,12,0.41,-748.00,2593.00,26350,20240402,-71.88,5350,20241209,38.50,13050,-43.22,20250210,6190,19.71,20250409,21500,-65.53,20240415,5350,38.50,20241209,0.71,Y,199430,100,10 억,,242348,N,N,5033,N,00,N
20250414,120904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,120,2,1.64,305332950,41055,72.74,7400,7580,7270,9510,5130,7320,7437.17,2.23,0,1813,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,809,-9.95,2.87,12,0.38,-748.00,2593.00,26350,20240402,-71.76,5350,20241209,39.07,13050,-42.99,20250210,6190,20.19,20250409,21500,-65.40,20240415,5350,39.07,20241209,0.71,Y,199430,100,10 억,,242348,N,N,5033,N,00,N
20250414,110900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,50,2,0.68,275997440,37097,65.73,7400,7580,7270,9510,5130,7320,7439.89,2.23,0,930,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,801,-9.85,2.84,12,0.34,-748.00,2593.00,26350,20240402,-72.03,5350,20241209,37.76,13050,-43.52,20250210,6190,19.06,20250409,21500,-65.72,20240415,5350,37.76,20241209,0.71,Y,199430,100,10 억,,242348,N,N,5033,N,00,N
20250414,100902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,80,2,1.09,162049090,21804,38.63,7400,7580,7270,9510,5130,7320,7432.08,2.23,0,-4292,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,804,-9.89,2.85,12,0.20,-748.00,2593.00,26350,20240402,-71.92,5350,20241209,38.32,13050,-43.30,20250210,6190,19.55,20250409,21500,-65.58,20240415,5350,38.32,20241209,0.71,Y,199430,100,10 억,,242348,N,N,5033,N,00,N
20250414,090903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,50,2,0.68,32227910,4401,7.80,7400,7410,7270,9510,5130,7320,7322.86,2.23,0,-2798,7680,7500,7170,6990,6660,7590,7080,11,2190,100,4530,10,1,10867713,801,-9.85,2.84,12,0.04,-748.00,2593.00,26350,20240402,-72.03,5350,20241209,37.76,13050,-43.52,20250210,6190,19.06,20250409,21500,-65.72,20240415,5350,37.76,20241209,0.71,Y,199430,100,10 억,,242348,N,N,5033,N,00,N
20250411,160853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,370,2,5.32,400723140,56256,80.37,6950,7350,6840,9030,4870,6950,7123.21,2.19,0,4144,7410,7180,6870,6640,6330,7295,6755,11,2080,100,4300,10,1,10867713,796,-9.79,2.82,12,0.52,-748.00,2593.00,27000,20240401,-72.89,5350,20241209,36.82,13050,-43.91,20250210,6190,18.26,20250409,22350,-67.25,20240412,5350,36.82,20241209,0.70,Y,199430,100,10 억,,238409,N,N,5033,N,00,N
20250411,150901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,340,2,4.89,380441850,53481,76.40,6950,7350,6840,9030,4870,6950,7113.59,2.19,0,3450,7410,7180,6870,6640,6330,7295,6755,11,2080,100,4300,10,1,10867713,792,-9.75,2.81,12,0.49,-748.00,2593.00,27000,20240401,-73.00,5350,20241209,36.26,13050,-44.14,20250210,6190,17.77,20250409,22350,-67.38,20240412,5350,36.26,20241209,0.70,Y,199430,100,10 억,,238409,N,N,1991,N,00,N
20250411,140900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,270,2,3.88,309950380,43815,62.60,6950,7260,6840,9030,4870,6950,7074.07,2.19,0,1716,7410,7180,6870,6640,6330,7295,6755,11,2080,100,4300,10,1,10867713,785,-9.65,2.78,12,0.40,-748.00,2593.00,27000,20240401,-73.26,5350,20241209,34.95,13050,-44.67,20250210,6190,16.64,20250409,22350,-67.70,20240412,5350,34.95,20241209,0.70,Y,199430,100,10 억,,238409,N,N,1991,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 160857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 80 2 1.09 435649205 58639 103.90 7400 7580 7270 9510 5130 7320 7429.34 2.23 0 1123 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 804 -9.89 2.85 12 0.54 -748.00 2593.00 26350 20240402 -71.92 5350 20241209 38.32 13050 -43.30 20250210 6190 19.55 20250409 21500 -65.58 20240415 5350 38.32 20241209 0.71 Y 199430 100 10 억 242348 N N 4299 N 00 N
3 20250414 150905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7380 60 2 0.82 421545145 56731 100.52 7400 7580 7270 9510 5130 7320 7430.60 2.23 0 1956 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 802 -9.87 2.85 12 0.52 -748.00 2593.00 26350 20240402 -71.99 5350 20241209 37.94 13050 -43.45 20250210 6190 19.22 20250409 21500 -65.67 20240415 5350 37.94 20241209 0.71 Y 199430 100 10 억 242348 N N 5033 N 00 N
4 20250414 140904 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7410 90 2 1.23 368455750 49563 87.82 7400 7580 7270 9510 5130 7320 7434.09 2.23 0 323 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 805 -9.91 2.86 12 0.46 -748.00 2593.00 26350 20240402 -71.88 5350 20241209 38.50 13050 -43.22 20250210 6190 19.71 20250409 21500 -65.53 20240415 5350 38.50 20241209 0.71 Y 199430 100 10 억 242348 N N 5033 N 00 N
5 20250414 130902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7410 90 2 1.23 333889280 44903 79.56 7400 7580 7270 9510 5130 7320 7435.79 2.23 0 955 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 805 -9.91 2.86 12 0.41 -748.00 2593.00 26350 20240402 -71.88 5350 20241209 38.50 13050 -43.22 20250210 6190 19.71 20250409 21500 -65.53 20240415 5350 38.50 20241209 0.71 Y 199430 100 10 억 242348 N N 5033 N 00 N
6 20250414 120904 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 120 2 1.64 305332950 41055 72.74 7400 7580 7270 9510 5130 7320 7437.17 2.23 0 1813 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 809 -9.95 2.87 12 0.38 -748.00 2593.00 26350 20240402 -71.76 5350 20241209 39.07 13050 -42.99 20250210 6190 20.19 20250409 21500 -65.40 20240415 5350 39.07 20241209 0.71 Y 199430 100 10 억 242348 N N 5033 N 00 N
7 20250414 110900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 50 2 0.68 275997440 37097 65.73 7400 7580 7270 9510 5130 7320 7439.89 2.23 0 930 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 801 -9.85 2.84 12 0.34 -748.00 2593.00 26350 20240402 -72.03 5350 20241209 37.76 13050 -43.52 20250210 6190 19.06 20250409 21500 -65.72 20240415 5350 37.76 20241209 0.71 Y 199430 100 10 억 242348 N N 5033 N 00 N
8 20250414 100902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 80 2 1.09 162049090 21804 38.63 7400 7580 7270 9510 5130 7320 7432.08 2.23 0 -4292 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 804 -9.89 2.85 12 0.20 -748.00 2593.00 26350 20240402 -71.92 5350 20241209 38.32 13050 -43.30 20250210 6190 19.55 20250409 21500 -65.58 20240415 5350 38.32 20241209 0.71 Y 199430 100 10 억 242348 N N 5033 N 00 N
9 20250414 090903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 50 2 0.68 32227910 4401 7.80 7400 7410 7270 9510 5130 7320 7322.86 2.23 0 -2798 7680 7500 7170 6990 6660 7590 7080 11 2190 100 4530 10 1 10867713 801 -9.85 2.84 12 0.04 -748.00 2593.00 26350 20240402 -72.03 5350 20241209 37.76 13050 -43.52 20250210 6190 19.06 20250409 21500 -65.72 20240415 5350 37.76 20241209 0.71 Y 199430 100 10 억 242348 N N 5033 N 00 N
10 20250411 160853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7320 370 2 5.32 400723140 56256 80.37 6950 7350 6840 9030 4870 6950 7123.21 2.19 0 4144 7410 7180 6870 6640 6330 7295 6755 11 2080 100 4300 10 1 10867713 796 -9.79 2.82 12 0.52 -748.00 2593.00 27000 20240401 -72.89 5350 20241209 36.82 13050 -43.91 20250210 6190 18.26 20250409 22350 -67.25 20240412 5350 36.82 20241209 0.70 Y 199430 100 10 억 238409 N N 5033 N 00 N
11 20250411 150901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 340 2 4.89 380441850 53481 76.40 6950 7350 6840 9030 4870 6950 7113.59 2.19 0 3450 7410 7180 6870 6640 6330 7295 6755 11 2080 100 4300 10 1 10867713 792 -9.75 2.81 12 0.49 -748.00 2593.00 27000 20240401 -73.00 5350 20241209 36.26 13050 -44.14 20250210 6190 17.77 20250409 22350 -67.38 20240412 5350 36.26 20241209 0.70 Y 199430 100 10 억 238409 N N 1991 N 00 N
12 20250411 140900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 270 2 3.88 309950380 43815 62.60 6950 7260 6840 9030 4870 6950 7074.07 2.19 0 1716 7410 7180 6870 6640 6330 7295 6755 11 2080 100 4300 10 1 10867713 785 -9.65 2.78 12 0.40 -748.00 2593.00 27000 20240401 -73.26 5350 20241209 34.95 13050 -44.67 20250210 6190 16.64 20250409 22350 -67.70 20240412 5350 34.95 20241209 0.70 Y 199430 100 10 억 238409 N N 1991 N 00 N