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
199550/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
20250414,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-220,5,-2.06,4959907585,472009,45.49,10750,10780,10380,13910,7490,10700,10508.12,2.24,0,-74239,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1262,-154.12,4.01,12,3.92,-68.00,2611.00,12550,20250402,-16.49,4660,20241209,124.89,12550,-16.49,20250402,5330,96.62,20250102,12550,-16.49,20250402,4660,124.89,20241209,4.12,Y,199550,500,60 억,,269964,N,N,13069,N,00,N
20250414,150905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10570,-130,5,-1.21,4709613565,448216,43.20,10750,10780,10380,13910,7490,10700,10507.46,2.24,0,-70823,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1273,-155.44,4.05,12,3.72,-68.00,2611.00,12550,20250402,-15.78,4660,20241209,126.82,12550,-15.78,20250402,5330,98.31,20250102,12550,-15.78,20250402,4660,126.82,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250414,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-270,5,-2.52,4110982260,391404,37.72,10750,10780,10380,13910,7490,10700,10503.17,2.24,0,-61304,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1256,-153.38,3.99,12,3.25,-68.00,2611.00,12550,20250402,-16.89,4660,20241209,123.82,12550,-16.89,20250402,5330,95.68,20250102,12550,-16.89,20250402,4660,123.82,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250414,130902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-250,5,-2.34,3777013805,359392,34.64,10750,10780,10380,13910,7490,10700,10509.45,2.24,0,-56928,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1259,-153.68,4.00,12,2.98,-68.00,2611.00,12550,20250402,-16.73,4660,20241209,124.25,12550,-16.73,20250402,5330,96.06,20250102,12550,-16.73,20250402,4660,124.25,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250414,120905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10510,-190,5,-1.78,3476042035,330642,31.87,10750,10780,10380,13910,7490,10700,10513.01,2.24,0,-53425,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1266,-154.56,4.03,12,2.75,-68.00,2611.00,12550,20250402,-16.25,4660,20241209,125.54,12550,-16.25,20250402,5330,97.19,20250102,12550,-16.25,20250402,4660,125.54,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250414,110900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10420,-280,5,-2.62,3135107065,298161,28.74,10750,10780,10380,13910,7490,10700,10514.81,2.24,0,-49975,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1255,-153.24,3.99,12,2.48,-68.00,2611.00,12550,20250402,-16.97,4660,20241209,123.61,12550,-16.97,20250402,5330,95.50,20250102,12550,-16.97,20250402,4660,123.61,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250414,100902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,-170,5,-1.59,2479794140,235541,22.70,10750,10780,10380,13910,7490,10700,10528.08,2.24,0,-53629,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1268,-154.85,4.03,12,1.96,-68.00,2611.00,12550,20250402,-16.10,4660,20241209,125.97,12550,-16.10,20250402,5330,97.56,20250102,12550,-16.10,20250402,4660,125.97,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250414,090903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10660,-40,5,-0.37,925929640,87497,8.43,10750,10780,10430,13910,7490,10700,10582.42,2.24,0,-37720,11460,11080,10520,10140,9580,11270,10330,60,3210,500,6840,10,1,12044791,1284,-156.76,4.08,12,0.73,-68.00,2611.00,12550,20250402,-15.06,4660,20241209,128.76,12550,-15.06,20250402,5330,100.00,20250102,12550,-15.06,20250402,4660,128.76,20241209,4.12,Y,199550,500,60 억,,269964,N,N,11469,N,00,N
20250411,160853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,500,2,4.90,10592829330,999961,155.49,10050,10900,9960,13260,7140,10200,10593.14,1.64,0,71952,10506,10352,10186,10032,9866,10270,9950,60,3060,500,6520,10,1,12044791,1289,-157.35,4.10,12,8.30,-68.00,2611.00,12550,20250402,-14.74,4660,20241209,129.61,12550,-14.74,20250402,5330,100.75,20250102,12550,-14.74,20250402,4660,129.61,20241209,4.33,Y,199550,500,60 억,,197914,N,N,11469,N,00,N
20250411,150902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10620,420,2,4.12,9923941485,937225,145.74,10050,10900,9960,13260,7140,10200,10588.65,1.64,0,57712,10506,10352,10186,10032,9866,10270,9950,60,3060,500,6520,10,1,12044791,1279,-156.18,4.07,12,7.78,-68.00,2611.00,12550,20250402,-15.38,4660,20241209,127.90,12550,-15.38,20250402,5330,99.25,20250102,12550,-15.38,20250402,4660,127.90,20241209,4.33,Y,199550,500,60 억,,197914,N,N,5759,N,00,N
20250411,140900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10630,430,2,4.22,9172301100,866225,134.70,10050,10900,9960,13260,7140,10200,10588.82,1.64,0,47761,10506,10352,10186,10032,9866,10270,9950,60,3060,500,6520,10,1,12044791,1280,-156.32,4.07,12,7.19,-68.00,2611.00,12550,20250402,-15.30,4660,20241209,128.11,12550,-15.30,20250402,5330,99.44,20250102,12550,-15.30,20250402,4660,128.11,20241209,4.33,Y,199550,500,60 억,,197914,N,N,5759,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 160858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10480 -220 5 -2.06 4959907585 472009 45.49 10750 10780 10380 13910 7490 10700 10508.12 2.24 0 -74239 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1262 -154.12 4.01 12 3.92 -68.00 2611.00 12550 20250402 -16.49 4660 20241209 124.89 12550 -16.49 20250402 5330 96.62 20250102 12550 -16.49 20250402 4660 124.89 20241209 4.12 Y 199550 500 60 억 269964 N N 13069 N 00 N
3 20250414 150905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10570 -130 5 -1.21 4709613565 448216 43.20 10750 10780 10380 13910 7490 10700 10507.46 2.24 0 -70823 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1273 -155.44 4.05 12 3.72 -68.00 2611.00 12550 20250402 -15.78 4660 20241209 126.82 12550 -15.78 20250402 5330 98.31 20250102 12550 -15.78 20250402 4660 126.82 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
4 20250414 140905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10430 -270 5 -2.52 4110982260 391404 37.72 10750 10780 10380 13910 7490 10700 10503.17 2.24 0 -61304 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1256 -153.38 3.99 12 3.25 -68.00 2611.00 12550 20250402 -16.89 4660 20241209 123.82 12550 -16.89 20250402 5330 95.68 20250102 12550 -16.89 20250402 4660 123.82 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
5 20250414 130902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10450 -250 5 -2.34 3777013805 359392 34.64 10750 10780 10380 13910 7490 10700 10509.45 2.24 0 -56928 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1259 -153.68 4.00 12 2.98 -68.00 2611.00 12550 20250402 -16.73 4660 20241209 124.25 12550 -16.73 20250402 5330 96.06 20250102 12550 -16.73 20250402 4660 124.25 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
6 20250414 120905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10510 -190 5 -1.78 3476042035 330642 31.87 10750 10780 10380 13910 7490 10700 10513.01 2.24 0 -53425 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1266 -154.56 4.03 12 2.75 -68.00 2611.00 12550 20250402 -16.25 4660 20241209 125.54 12550 -16.25 20250402 5330 97.19 20250102 12550 -16.25 20250402 4660 125.54 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
7 20250414 110900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10420 -280 5 -2.62 3135107065 298161 28.74 10750 10780 10380 13910 7490 10700 10514.81 2.24 0 -49975 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1255 -153.24 3.99 12 2.48 -68.00 2611.00 12550 20250402 -16.97 4660 20241209 123.61 12550 -16.97 20250402 5330 95.50 20250102 12550 -16.97 20250402 4660 123.61 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
8 20250414 100902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10530 -170 5 -1.59 2479794140 235541 22.70 10750 10780 10380 13910 7490 10700 10528.08 2.24 0 -53629 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1268 -154.85 4.03 12 1.96 -68.00 2611.00 12550 20250402 -16.10 4660 20241209 125.97 12550 -16.10 20250402 5330 97.56 20250102 12550 -16.10 20250402 4660 125.97 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
9 20250414 090903 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10660 -40 5 -0.37 925929640 87497 8.43 10750 10780 10430 13910 7490 10700 10582.42 2.24 0 -37720 11460 11080 10520 10140 9580 11270 10330 60 3210 500 6840 10 1 12044791 1284 -156.76 4.08 12 0.73 -68.00 2611.00 12550 20250402 -15.06 4660 20241209 128.76 12550 -15.06 20250402 5330 100.00 20250102 12550 -15.06 20250402 4660 128.76 20241209 4.12 Y 199550 500 60 억 269964 N N 11469 N 00 N
10 20250411 160853 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10700 500 2 4.90 10592829330 999961 155.49 10050 10900 9960 13260 7140 10200 10593.14 1.64 0 71952 10506 10352 10186 10032 9866 10270 9950 60 3060 500 6520 10 1 12044791 1289 -157.35 4.10 12 8.30 -68.00 2611.00 12550 20250402 -14.74 4660 20241209 129.61 12550 -14.74 20250402 5330 100.75 20250102 12550 -14.74 20250402 4660 129.61 20241209 4.33 Y 199550 500 60 억 197914 N N 11469 N 00 N
11 20250411 150902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10620 420 2 4.12 9923941485 937225 145.74 10050 10900 9960 13260 7140 10200 10588.65 1.64 0 57712 10506 10352 10186 10032 9866 10270 9950 60 3060 500 6520 10 1 12044791 1279 -156.18 4.07 12 7.78 -68.00 2611.00 12550 20250402 -15.38 4660 20241209 127.90 12550 -15.38 20250402 5330 99.25 20250102 12550 -15.38 20250402 4660 127.90 20241209 4.33 Y 199550 500 60 억 197914 N N 5759 N 00 N
12 20250411 140900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10630 430 2 4.22 9172301100 866225 134.70 10050 10900 9960 13260 7140 10200 10588.82 1.64 0 47761 10506 10352 10186 10032 9866 10270 9950 60 3060 500 6520 10 1 12044791 1280 -156.32 4.07 12 7.19 -68.00 2611.00 12550 20250402 -15.30 4660 20241209 128.11 12550 -15.30 20250402 5330 99.44 20250102 12550 -15.30 20250402 4660 128.11 20241209 4.33 Y 199550 500 60 억 197914 N N 5759 N 00 N