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
214680/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
20250414,160916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1990,88,2,4.63,1360975775,690300,134.72,1935,1994,1907,2470,1332,1902,1971.57,1.89,0,106822,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1473,-8.12,2.16,12,0.93,-245.00,921.00,4885,20240523,-59.26,1680,20250409,18.45,2530,-21.34,20250325,1680,18.45,20250409,4885,-59.26,20240523,1680,18.45,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,74400,N,00,N
20250414,150925,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1990,88,2,4.63,1286038738,652609,127.36,1935,1994,1907,2470,1332,1902,1970.61,1.89,0,104297,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1473,-8.12,2.16,12,0.88,-245.00,921.00,4885,20240523,-59.26,1680,20250409,18.45,2530,-21.34,20250325,1680,18.45,20250409,4885,-59.26,20240523,1680,18.45,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,66616,N,00,N
20250414,140924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1980,78,2,4.10,1079320831,548650,107.08,1935,1994,1907,2470,1332,1902,1967.23,1.89,0,101887,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1466,-8.08,2.15,12,0.74,-245.00,921.00,4885,20240523,-59.47,1680,20250409,17.86,2530,-21.74,20250325,1680,17.86,20250409,4885,-59.47,20240523,1680,17.86,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,66616,N,00,N
20250414,130921,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1968,66,2,3.47,951254641,483834,94.43,1935,1994,1907,2470,1332,1902,1966.08,1.89,0,110261,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1457,-8.03,2.14,12,0.65,-245.00,921.00,4885,20240523,-59.71,1680,20250409,17.14,2530,-22.21,20250325,1680,17.14,20250409,4885,-59.71,20240523,1680,17.14,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,66616,N,00,N
20250414,120924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1969,67,2,3.52,889435088,452419,88.29,1935,1994,1907,2470,1332,1902,1965.95,1.89,0,104901,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1457,-8.04,2.14,12,0.61,-245.00,921.00,4885,20240523,-59.69,1680,20250409,17.20,2530,-22.17,20250325,1680,17.20,20250409,4885,-59.69,20240523,1680,17.20,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,66616,N,00,N
20250414,110919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1969,67,2,3.52,771543325,392425,76.59,1935,1994,1907,2470,1332,1902,1966.09,1.89,0,91013,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1457,-8.04,2.14,12,0.53,-245.00,921.00,4885,20240523,-59.69,1680,20250409,17.20,2530,-22.17,20250325,1680,17.20,20250409,4885,-59.69,20240523,1680,17.20,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,66616,N,00,N
20250414,100921,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1975,73,2,3.84,573019205,292118,57.01,1935,1992,1907,2470,1332,1902,1961.60,1.89,0,62087,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1462,-8.06,2.14,12,0.39,-245.00,921.00,4885,20240523,-59.57,1680,20250409,17.56,2530,-21.94,20250325,1680,17.56,20250409,4885,-59.57,20240523,1680,17.56,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,66616,N,00,N
20250414,090922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1929,27,2,1.42,114615815,59324,11.58,1935,1949,1907,2470,1332,1902,1932.03,1.89,0,-1823,1976,1938,1879,1841,1782,1958,1861,74,568,100,1360,1,1,74015254,1428,-7.87,2.09,12,0.08,-245.00,921.00,4885,20240523,-60.51,1680,20250409,14.82,2530,-23.75,20250325,1680,14.82,20250409,4885,-60.51,20240523,1680,14.82,20250409,3.59,Y,214680,100,74 억,,1396636,N,N,66616,N,00,N
20250411,160912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1902,34,2,1.82,958647115,509561,89.94,1840,1917,1820,2425,1308,1868,1881.29,1.77,0,87474,1932,1900,1840,1808,1748,1916,1824,74,557,100,1340,1,1,74015254,1408,-7.76,2.07,12,0.69,-245.00,921.00,4885,20240523,-61.06,1680,20250409,13.21,2530,-24.82,20250325,1680,13.21,20250409,4885,-61.06,20240523,1680,13.21,20250409,3.58,Y,214680,100,74 억,,1311101,N,N,66616,N,00,N
20250411,150920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1905,37,2,1.98,914053556,486106,85.80,1840,1917,1820,2425,1308,1868,1880.36,1.77,0,87611,1932,1900,1840,1808,1748,1916,1824,74,557,100,1340,1,1,74015254,1410,-7.78,2.07,12,0.66,-245.00,921.00,4885,20240523,-61.00,1680,20250409,13.39,2530,-24.70,20250325,1680,13.39,20250409,4885,-61.00,20240523,1680,13.39,20250409,3.58,Y,214680,100,74 억,,1311101,N,N,6287,N,00,N
20250411,140919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1905,37,2,1.98,766646958,408731,72.14,1840,1917,1820,2425,1308,1868,1875.68,1.77,0,56356,1932,1900,1840,1808,1748,1916,1824,74,557,100,1340,1,1,74015254,1410,-7.78,2.07,12,0.55,-245.00,921.00,4885,20240523,-61.00,1680,20250409,13.39,2530,-24.70,20250325,1680,13.39,20250409,4885,-61.00,20240523,1680,13.39,20250409,3.58,Y,214680,100,74 억,,1311101,N,N,6287,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 160916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1990 88 2 4.63 1360975775 690300 134.72 1935 1994 1907 2470 1332 1902 1971.57 1.89 0 106822 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1473 -8.12 2.16 12 0.93 -245.00 921.00 4885 20240523 -59.26 1680 20250409 18.45 2530 -21.34 20250325 1680 18.45 20250409 4885 -59.26 20240523 1680 18.45 20250409 3.59 Y 214680 100 74 억 1396636 N N 74400 N 00 N
3 20250414 150925 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1990 88 2 4.63 1286038738 652609 127.36 1935 1994 1907 2470 1332 1902 1970.61 1.89 0 104297 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1473 -8.12 2.16 12 0.88 -245.00 921.00 4885 20240523 -59.26 1680 20250409 18.45 2530 -21.34 20250325 1680 18.45 20250409 4885 -59.26 20240523 1680 18.45 20250409 3.59 Y 214680 100 74 억 1396636 N N 66616 N 00 N
4 20250414 140924 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1980 78 2 4.10 1079320831 548650 107.08 1935 1994 1907 2470 1332 1902 1967.23 1.89 0 101887 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1466 -8.08 2.15 12 0.74 -245.00 921.00 4885 20240523 -59.47 1680 20250409 17.86 2530 -21.74 20250325 1680 17.86 20250409 4885 -59.47 20240523 1680 17.86 20250409 3.59 Y 214680 100 74 억 1396636 N N 66616 N 00 N
5 20250414 130921 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1968 66 2 3.47 951254641 483834 94.43 1935 1994 1907 2470 1332 1902 1966.08 1.89 0 110261 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1457 -8.03 2.14 12 0.65 -245.00 921.00 4885 20240523 -59.71 1680 20250409 17.14 2530 -22.21 20250325 1680 17.14 20250409 4885 -59.71 20240523 1680 17.14 20250409 3.59 Y 214680 100 74 억 1396636 N N 66616 N 00 N
6 20250414 120924 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1969 67 2 3.52 889435088 452419 88.29 1935 1994 1907 2470 1332 1902 1965.95 1.89 0 104901 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1457 -8.04 2.14 12 0.61 -245.00 921.00 4885 20240523 -59.69 1680 20250409 17.20 2530 -22.17 20250325 1680 17.20 20250409 4885 -59.69 20240523 1680 17.20 20250409 3.59 Y 214680 100 74 억 1396636 N N 66616 N 00 N
7 20250414 110919 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1969 67 2 3.52 771543325 392425 76.59 1935 1994 1907 2470 1332 1902 1966.09 1.89 0 91013 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1457 -8.04 2.14 12 0.53 -245.00 921.00 4885 20240523 -59.69 1680 20250409 17.20 2530 -22.17 20250325 1680 17.20 20250409 4885 -59.69 20240523 1680 17.20 20250409 3.59 Y 214680 100 74 억 1396636 N N 66616 N 00 N
8 20250414 100921 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1975 73 2 3.84 573019205 292118 57.01 1935 1992 1907 2470 1332 1902 1961.60 1.89 0 62087 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1462 -8.06 2.14 12 0.39 -245.00 921.00 4885 20240523 -59.57 1680 20250409 17.56 2530 -21.94 20250325 1680 17.56 20250409 4885 -59.57 20240523 1680 17.56 20250409 3.59 Y 214680 100 74 억 1396636 N N 66616 N 00 N
9 20250414 090922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1929 27 2 1.42 114615815 59324 11.58 1935 1949 1907 2470 1332 1902 1932.03 1.89 0 -1823 1976 1938 1879 1841 1782 1958 1861 74 568 100 1360 1 1 74015254 1428 -7.87 2.09 12 0.08 -245.00 921.00 4885 20240523 -60.51 1680 20250409 14.82 2530 -23.75 20250325 1680 14.82 20250409 4885 -60.51 20240523 1680 14.82 20250409 3.59 Y 214680 100 74 억 1396636 N N 66616 N 00 N
10 20250411 160912 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1902 34 2 1.82 958647115 509561 89.94 1840 1917 1820 2425 1308 1868 1881.29 1.77 0 87474 1932 1900 1840 1808 1748 1916 1824 74 557 100 1340 1 1 74015254 1408 -7.76 2.07 12 0.69 -245.00 921.00 4885 20240523 -61.06 1680 20250409 13.21 2530 -24.82 20250325 1680 13.21 20250409 4885 -61.06 20240523 1680 13.21 20250409 3.58 Y 214680 100 74 억 1311101 N N 66616 N 00 N
11 20250411 150920 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1905 37 2 1.98 914053556 486106 85.80 1840 1917 1820 2425 1308 1868 1880.36 1.77 0 87611 1932 1900 1840 1808 1748 1916 1824 74 557 100 1340 1 1 74015254 1410 -7.78 2.07 12 0.66 -245.00 921.00 4885 20240523 -61.00 1680 20250409 13.39 2530 -24.70 20250325 1680 13.39 20250409 4885 -61.00 20240523 1680 13.39 20250409 3.58 Y 214680 100 74 억 1311101 N N 6287 N 00 N
12 20250411 140919 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1905 37 2 1.98 766646958 408731 72.14 1840 1917 1820 2425 1308 1868 1875.68 1.77 0 56356 1932 1900 1840 1808 1748 1916 1824 74 557 100 1340 1 1 74015254 1410 -7.78 2.07 12 0.55 -245.00 921.00 4885 20240523 -61.00 1680 20250409 13.39 2530 -24.70 20250325 1680 13.39 20250409 4885 -61.00 20240523 1680 13.39 20250409 3.58 Y 214680 100 74 억 1311101 N N 6287 N 00 N