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
225190/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
20250414,160931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1874,24,2,1.30,274895486,146577,122.14,1850,1892,1842,2405,1295,1850,1875.43,2.69,0,14094,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,951,-64.62,3.41,12,0.29,-29.00,549.00,3760,20241112,-50.16,1466,20240806,27.83,3055,-38.66,20250107,1640,14.27,20250409,9520,-80.32,20240415,1466,27.83,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,6860,N,00,N
20250414,150939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1883,33,2,1.78,260054738,138671,115.55,1850,1892,1842,2405,1295,1850,1875.34,2.69,0,13250,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,956,-64.93,3.43,12,0.27,-29.00,549.00,3760,20241112,-49.92,1466,20240806,28.44,3055,-38.36,20250107,1640,14.82,20250409,9520,-80.22,20240415,1466,28.44,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,1199,N,00,N
20250414,140938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1875,25,2,1.35,221555326,118144,98.45,1850,1892,1842,2405,1295,1850,1875.30,2.69,0,11095,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,952,-64.66,3.42,12,0.23,-29.00,549.00,3760,20241112,-50.13,1466,20240806,27.90,3055,-38.63,20250107,1640,14.33,20250409,9520,-80.30,20240415,1466,27.90,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,1199,N,00,N
20250414,130936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1874,24,2,1.30,196153934,104548,87.12,1850,1892,1842,2405,1295,1850,1876.21,2.69,0,12240,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,951,-64.62,3.41,12,0.21,-29.00,549.00,3760,20241112,-50.16,1466,20240806,27.83,3055,-38.66,20250107,1640,14.27,20250409,9520,-80.32,20240415,1466,27.83,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,1199,N,00,N
20250414,120938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1874,24,2,1.30,178192852,94954,79.13,1850,1892,1842,2405,1295,1850,1876.62,2.69,0,13878,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,951,-64.62,3.41,12,0.19,-29.00,549.00,3760,20241112,-50.16,1466,20240806,27.83,3055,-38.66,20250107,1640,14.27,20250409,9520,-80.32,20240415,1466,27.83,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,1199,N,00,N
20250414,110933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1868,18,2,0.97,166520896,88729,73.94,1850,1892,1842,2405,1295,1850,1876.74,2.69,0,13102,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,948,-64.41,3.40,12,0.17,-29.00,549.00,3760,20241112,-50.32,1466,20240806,27.42,3055,-38.85,20250107,1640,13.90,20250409,9520,-80.38,20240415,1466,27.42,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,1199,N,00,N
20250414,100936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1873,23,2,1.24,125676157,67013,55.84,1850,1892,1842,2405,1295,1850,1875.40,2.69,0,17099,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,951,-64.59,3.41,12,0.13,-29.00,549.00,3760,20241112,-50.19,1466,20240806,27.76,3055,-38.69,20250107,1640,14.21,20250409,9520,-80.33,20240415,1466,27.76,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,1199,N,00,N
20250414,090936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1867,17,2,0.92,14030699,7582,6.32,1850,1869,1842,2405,1295,1850,1850.53,2.69,0,-1482,1894,1872,1829,1807,1764,1883,1818,51,555,100,1180,1,1,50748440,947,-64.38,3.40,12,0.01,-29.00,549.00,3760,20241112,-50.35,1466,20240806,27.35,3055,-38.89,20250107,1640,13.84,20250409,9520,-80.39,20240415,1466,27.35,20240806,2.24,Y,225190,100,50 억,,1365010,N,N,1199,N,00,N
20250411,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,7,2,0.38,218017897,119774,57.43,1843,1851,1786,2395,1291,1843,1820.16,2.74,0,-26092,1891,1866,1818,1793,1745,1879,1806,51,552,100,1170,1,1,50748440,939,-63.79,3.37,12,0.24,-29.00,549.00,3760,20241112,-50.80,1466,20240806,26.19,3055,-39.44,20250107,1640,12.80,20250409,9520,-80.57,20240411,1466,26.19,20240806,2.25,Y,225190,100,50 억,,1391189,N,N,1199,N,00,N
20250411,150935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,3,2,0.16,212867961,116987,56.10,1843,1849,1786,2395,1291,1843,1819.58,2.74,0,-25442,1891,1866,1818,1793,1745,1879,1806,51,552,100,1170,1,1,50748440,937,-63.66,3.36,12,0.23,-29.00,549.00,3760,20241112,-50.90,1466,20240806,25.92,3055,-39.57,20250107,1640,12.56,20250409,9520,-80.61,20240411,1466,25.92,20240806,2.25,Y,225190,100,50 억,,1391189,N,N,10276,N,00,N
20250411,140933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1835,-8,5,-0.43,176700463,97369,46.69,1843,1846,1786,2395,1291,1843,1814.74,2.74,0,-28541,1891,1866,1818,1793,1745,1879,1806,51,552,100,1170,1,1,50748440,931,-63.28,3.34,12,0.19,-29.00,549.00,3760,20241112,-51.20,1466,20240806,25.17,3055,-39.93,20250107,1640,11.89,20250409,9520,-80.72,20240411,1466,25.17,20240806,2.25,Y,225190,100,50 억,,1391189,N,N,10276,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 160931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1874 24 2 1.30 274895486 146577 122.14 1850 1892 1842 2405 1295 1850 1875.43 2.69 0 14094 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 951 -64.62 3.41 12 0.29 -29.00 549.00 3760 20241112 -50.16 1466 20240806 27.83 3055 -38.66 20250107 1640 14.27 20250409 9520 -80.32 20240415 1466 27.83 20240806 2.24 Y 225190 100 50 억 1365010 N N 6860 N 00 N
3 20250414 150939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1883 33 2 1.78 260054738 138671 115.55 1850 1892 1842 2405 1295 1850 1875.34 2.69 0 13250 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 956 -64.93 3.43 12 0.27 -29.00 549.00 3760 20241112 -49.92 1466 20240806 28.44 3055 -38.36 20250107 1640 14.82 20250409 9520 -80.22 20240415 1466 28.44 20240806 2.24 Y 225190 100 50 억 1365010 N N 1199 N 00 N
4 20250414 140938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1875 25 2 1.35 221555326 118144 98.45 1850 1892 1842 2405 1295 1850 1875.30 2.69 0 11095 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 952 -64.66 3.42 12 0.23 -29.00 549.00 3760 20241112 -50.13 1466 20240806 27.90 3055 -38.63 20250107 1640 14.33 20250409 9520 -80.30 20240415 1466 27.90 20240806 2.24 Y 225190 100 50 억 1365010 N N 1199 N 00 N
5 20250414 130936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1874 24 2 1.30 196153934 104548 87.12 1850 1892 1842 2405 1295 1850 1876.21 2.69 0 12240 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 951 -64.62 3.41 12 0.21 -29.00 549.00 3760 20241112 -50.16 1466 20240806 27.83 3055 -38.66 20250107 1640 14.27 20250409 9520 -80.32 20240415 1466 27.83 20240806 2.24 Y 225190 100 50 억 1365010 N N 1199 N 00 N
6 20250414 120938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1874 24 2 1.30 178192852 94954 79.13 1850 1892 1842 2405 1295 1850 1876.62 2.69 0 13878 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 951 -64.62 3.41 12 0.19 -29.00 549.00 3760 20241112 -50.16 1466 20240806 27.83 3055 -38.66 20250107 1640 14.27 20250409 9520 -80.32 20240415 1466 27.83 20240806 2.24 Y 225190 100 50 억 1365010 N N 1199 N 00 N
7 20250414 110933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1868 18 2 0.97 166520896 88729 73.94 1850 1892 1842 2405 1295 1850 1876.74 2.69 0 13102 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 948 -64.41 3.40 12 0.17 -29.00 549.00 3760 20241112 -50.32 1466 20240806 27.42 3055 -38.85 20250107 1640 13.90 20250409 9520 -80.38 20240415 1466 27.42 20240806 2.24 Y 225190 100 50 억 1365010 N N 1199 N 00 N
8 20250414 100936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1873 23 2 1.24 125676157 67013 55.84 1850 1892 1842 2405 1295 1850 1875.40 2.69 0 17099 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 951 -64.59 3.41 12 0.13 -29.00 549.00 3760 20241112 -50.19 1466 20240806 27.76 3055 -38.69 20250107 1640 14.21 20250409 9520 -80.33 20240415 1466 27.76 20240806 2.24 Y 225190 100 50 억 1365010 N N 1199 N 00 N
9 20250414 090936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1867 17 2 0.92 14030699 7582 6.32 1850 1869 1842 2405 1295 1850 1850.53 2.69 0 -1482 1894 1872 1829 1807 1764 1883 1818 51 555 100 1180 1 1 50748440 947 -64.38 3.40 12 0.01 -29.00 549.00 3760 20241112 -50.35 1466 20240806 27.35 3055 -38.89 20250107 1640 13.84 20250409 9520 -80.39 20240415 1466 27.35 20240806 2.24 Y 225190 100 50 억 1365010 N N 1199 N 00 N
10 20250411 160926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1850 7 2 0.38 218017897 119774 57.43 1843 1851 1786 2395 1291 1843 1820.16 2.74 0 -26092 1891 1866 1818 1793 1745 1879 1806 51 552 100 1170 1 1 50748440 939 -63.79 3.37 12 0.24 -29.00 549.00 3760 20241112 -50.80 1466 20240806 26.19 3055 -39.44 20250107 1640 12.80 20250409 9520 -80.57 20240411 1466 26.19 20240806 2.25 Y 225190 100 50 억 1391189 N N 1199 N 00 N
11 20250411 150935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1846 3 2 0.16 212867961 116987 56.10 1843 1849 1786 2395 1291 1843 1819.58 2.74 0 -25442 1891 1866 1818 1793 1745 1879 1806 51 552 100 1170 1 1 50748440 937 -63.66 3.36 12 0.23 -29.00 549.00 3760 20241112 -50.90 1466 20240806 25.92 3055 -39.57 20250107 1640 12.56 20250409 9520 -80.61 20240411 1466 25.92 20240806 2.25 Y 225190 100 50 억 1391189 N N 10276 N 00 N
12 20250411 140933 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1835 -8 5 -0.43 176700463 97369 46.69 1843 1846 1786 2395 1291 1843 1814.74 2.74 0 -28541 1891 1866 1818 1793 1745 1879 1806 51 552 100 1170 1 1 50748440 931 -63.28 3.34 12 0.19 -29.00 549.00 3760 20241112 -51.20 1466 20240806 25.17 3055 -39.93 20250107 1640 11.89 20250409 9520 -80.72 20240411 1466 25.17 20240806 2.25 Y 225190 100 50 억 1391189 N N 10276 N 00 N