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
208370/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
20250414,160908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4705,215,2,4.79,7910378127,1697616,54.93,4430,4830,4425,5830,3145,4490,4659.72,1.83,0,250884,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1211,38.25,1.89,12,6.60,123.00,2485.00,6280,20240812,-25.08,3425,20241115,37.37,5650,-16.73,20250206,3890,20.95,20250409,6280,-25.08,20240812,3425,37.37,20241115,4.01,Y,208370,500,128 억,,470227,N,N,15932,N,00,N
20250414,150917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4705,215,2,4.79,7687443752,1650165,53.40,4430,4830,4425,5830,3145,4490,4658.70,1.83,0,241096,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1211,38.25,1.89,12,6.41,123.00,2485.00,6280,20240812,-25.08,3425,20241115,37.37,5650,-16.73,20250206,3890,20.95,20250409,6280,-25.08,20240812,3425,37.37,20241115,4.01,Y,208370,500,128 억,,470227,N,N,50899,N,00,N
20250414,140916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4675,185,2,4.12,6868096362,1475963,47.76,4430,4830,4425,5830,3145,4490,4653.42,1.83,0,234895,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1203,38.01,1.88,12,5.73,123.00,2485.00,6280,20240812,-25.56,3425,20241115,36.50,5650,-17.26,20250206,3890,20.18,20250409,6280,-25.56,20240812,3425,36.50,20241115,4.01,Y,208370,500,128 억,,470227,N,N,50899,N,00,N
20250414,130913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4630,140,2,3.12,4276973733,927205,30.00,4430,4720,4425,5830,3145,4490,4612.90,1.83,0,250218,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1192,37.64,1.86,12,3.60,123.00,2485.00,6280,20240812,-26.27,3425,20241115,35.18,5650,-18.05,20250206,3890,19.02,20250409,6280,-26.27,20240812,3425,35.18,20241115,4.01,Y,208370,500,128 억,,470227,N,N,50899,N,00,N
20250414,120916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4665,175,2,3.90,3970143068,861107,27.86,4430,4720,4425,5830,3145,4490,4610.66,1.83,0,235761,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1201,37.93,1.88,12,3.35,123.00,2485.00,6280,20240812,-25.72,3425,20241115,36.20,5650,-17.43,20250206,3890,19.92,20250409,6280,-25.72,20240812,3425,36.20,20241115,4.01,Y,208370,500,128 억,,470227,N,N,50899,N,00,N
20250414,110911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4655,165,2,3.67,3707490058,804729,26.04,4430,4720,4425,5830,3145,4490,4607.28,1.83,0,217133,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1198,37.85,1.87,12,3.13,123.00,2485.00,6280,20240812,-25.88,3425,20241115,35.91,5650,-17.61,20250206,3890,19.67,20250409,6280,-25.88,20240812,3425,35.91,20241115,4.01,Y,208370,500,128 억,,470227,N,N,50899,N,00,N
20250414,100913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4675,185,2,4.12,2438569984,534157,17.28,4430,4695,4425,5830,3145,4490,4565.42,1.83,0,138199,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1203,38.01,1.88,12,2.08,123.00,2485.00,6280,20240812,-25.56,3425,20241115,36.50,5650,-17.26,20250206,3890,20.18,20250409,6280,-25.56,20240812,3425,36.50,20241115,4.01,Y,208370,500,128 억,,470227,N,N,50899,N,00,N
20250414,090914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4475,-15,5,-0.33,730810830,163053,5.28,4430,4525,4425,5830,3145,4490,4481.99,1.83,0,32237,5173,4831,4508,4166,3843,5002,4337,129,1340,500,2870,5,1,25740564,1152,36.38,1.80,12,0.63,123.00,2485.00,6280,20240812,-28.74,3425,20241115,30.66,5650,-20.80,20250206,3890,15.04,20250409,6280,-28.74,20240812,3425,30.66,20241115,4.01,Y,208370,500,128 억,,470227,N,N,50899,N,00,N
20250411,160904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4490,255,2,6.02,13820949148,3029237,1143.61,4200,4850,4185,5500,2965,4235,4562.68,1.83,0,4376,4341,4287,4181,4127,4021,4315,4155,129,1265,500,2710,5,1,25740564,1156,36.50,1.81,12,11.77,123.00,2485.00,6280,20240812,-28.50,3425,20241115,31.09,5650,-20.53,20250206,3890,15.42,20250409,6280,-28.50,20240812,3425,31.09,20241115,4.02,Y,208370,500,128 억,,470047,N,N,50899,N,00,N
20250411,150913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4530,295,2,6.97,12667833642,2773620,1047.11,4200,4850,4185,5500,2965,4235,4567.26,1.83,0,-26676,4341,4287,4181,4127,4021,4315,4155,129,1265,500,2710,5,1,25740564,1166,36.83,1.82,12,10.78,123.00,2485.00,6280,20240812,-27.87,3425,20241115,32.26,5650,-19.82,20250206,3890,16.45,20250409,6280,-27.87,20240812,3425,32.26,20241115,4.02,Y,208370,500,128 억,,470047,N,N,0,N,00,N
20250411,140911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4385,150,2,3.54,2164891442,496034,187.26,4200,4440,4185,5500,2965,4235,4364.40,1.83,0,77192,4341,4287,4181,4127,4021,4315,4155,129,1265,500,2710,5,1,25740564,1129,35.65,1.76,12,1.93,123.00,2485.00,6280,20240812,-30.18,3425,20241115,28.03,5650,-22.39,20250206,3890,12.72,20250409,6280,-30.18,20240812,3425,28.03,20241115,4.02,Y,208370,500,128 억,,470047,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 160908 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4705 215 2 4.79 7910378127 1697616 54.93 4430 4830 4425 5830 3145 4490 4659.72 1.83 0 250884 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1211 38.25 1.89 12 6.60 123.00 2485.00 6280 20240812 -25.08 3425 20241115 37.37 5650 -16.73 20250206 3890 20.95 20250409 6280 -25.08 20240812 3425 37.37 20241115 4.01 Y 208370 500 128 억 470227 N N 15932 N 00 N
3 20250414 150917 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4705 215 2 4.79 7687443752 1650165 53.40 4430 4830 4425 5830 3145 4490 4658.70 1.83 0 241096 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1211 38.25 1.89 12 6.41 123.00 2485.00 6280 20240812 -25.08 3425 20241115 37.37 5650 -16.73 20250206 3890 20.95 20250409 6280 -25.08 20240812 3425 37.37 20241115 4.01 Y 208370 500 128 억 470227 N N 50899 N 00 N
4 20250414 140916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4675 185 2 4.12 6868096362 1475963 47.76 4430 4830 4425 5830 3145 4490 4653.42 1.83 0 234895 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1203 38.01 1.88 12 5.73 123.00 2485.00 6280 20240812 -25.56 3425 20241115 36.50 5650 -17.26 20250206 3890 20.18 20250409 6280 -25.56 20240812 3425 36.50 20241115 4.01 Y 208370 500 128 억 470227 N N 50899 N 00 N
5 20250414 130913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4630 140 2 3.12 4276973733 927205 30.00 4430 4720 4425 5830 3145 4490 4612.90 1.83 0 250218 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1192 37.64 1.86 12 3.60 123.00 2485.00 6280 20240812 -26.27 3425 20241115 35.18 5650 -18.05 20250206 3890 19.02 20250409 6280 -26.27 20240812 3425 35.18 20241115 4.01 Y 208370 500 128 억 470227 N N 50899 N 00 N
6 20250414 120916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4665 175 2 3.90 3970143068 861107 27.86 4430 4720 4425 5830 3145 4490 4610.66 1.83 0 235761 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1201 37.93 1.88 12 3.35 123.00 2485.00 6280 20240812 -25.72 3425 20241115 36.20 5650 -17.43 20250206 3890 19.92 20250409 6280 -25.72 20240812 3425 36.20 20241115 4.01 Y 208370 500 128 억 470227 N N 50899 N 00 N
7 20250414 110911 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4655 165 2 3.67 3707490058 804729 26.04 4430 4720 4425 5830 3145 4490 4607.28 1.83 0 217133 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1198 37.85 1.87 12 3.13 123.00 2485.00 6280 20240812 -25.88 3425 20241115 35.91 5650 -17.61 20250206 3890 19.67 20250409 6280 -25.88 20240812 3425 35.91 20241115 4.01 Y 208370 500 128 억 470227 N N 50899 N 00 N
8 20250414 100913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4675 185 2 4.12 2438569984 534157 17.28 4430 4695 4425 5830 3145 4490 4565.42 1.83 0 138199 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1203 38.01 1.88 12 2.08 123.00 2485.00 6280 20240812 -25.56 3425 20241115 36.50 5650 -17.26 20250206 3890 20.18 20250409 6280 -25.56 20240812 3425 36.50 20241115 4.01 Y 208370 500 128 억 470227 N N 50899 N 00 N
9 20250414 090914 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4475 -15 5 -0.33 730810830 163053 5.28 4430 4525 4425 5830 3145 4490 4481.99 1.83 0 32237 5173 4831 4508 4166 3843 5002 4337 129 1340 500 2870 5 1 25740564 1152 36.38 1.80 12 0.63 123.00 2485.00 6280 20240812 -28.74 3425 20241115 30.66 5650 -20.80 20250206 3890 15.04 20250409 6280 -28.74 20240812 3425 30.66 20241115 4.01 Y 208370 500 128 억 470227 N N 50899 N 00 N
10 20250411 160904 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4490 255 2 6.02 13820949148 3029237 1143.61 4200 4850 4185 5500 2965 4235 4562.68 1.83 0 4376 4341 4287 4181 4127 4021 4315 4155 129 1265 500 2710 5 1 25740564 1156 36.50 1.81 12 11.77 123.00 2485.00 6280 20240812 -28.50 3425 20241115 31.09 5650 -20.53 20250206 3890 15.42 20250409 6280 -28.50 20240812 3425 31.09 20241115 4.02 Y 208370 500 128 억 470047 N N 50899 N 00 N
11 20250411 150913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4530 295 2 6.97 12667833642 2773620 1047.11 4200 4850 4185 5500 2965 4235 4567.26 1.83 0 -26676 4341 4287 4181 4127 4021 4315 4155 129 1265 500 2710 5 1 25740564 1166 36.83 1.82 12 10.78 123.00 2485.00 6280 20240812 -27.87 3425 20241115 32.26 5650 -19.82 20250206 3890 16.45 20250409 6280 -27.87 20240812 3425 32.26 20241115 4.02 Y 208370 500 128 억 470047 N N 0 N 00 N
12 20250411 140911 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4385 150 2 3.54 2164891442 496034 187.26 4200 4440 4185 5500 2965 4235 4364.40 1.83 0 77192 4341 4287 4181 4127 4021 4315 4155 129 1265 500 2710 5 1 25740564 1129 35.65 1.76 12 1.93 123.00 2485.00 6280 20240812 -30.18 3425 20241115 28.03 5650 -22.39 20250206 3890 12.72 20250409 6280 -30.18 20240812 3425 28.03 20241115 4.02 Y 208370 500 128 억 470047 N N 0 N 00 N