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
240550/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
20250414,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10490,-220,5,-2.05,7193152975,679991,27.15,10710,10810,10440,13920,7500,10710,10578.02,1.91,0,-48397,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2160,62.81,2.30,12,3.30,167.00,4567.00,15490,20250213,-32.28,9100,20250311,15.27,15490,-32.28,20250213,9100,15.27,20250311,15490,-32.28,20250213,9100,15.27,20250311,1.05,Y,240550,500,110 억,,393808,N,N,7832,N,00,N
20250414,150955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10510,-200,5,-1.87,6973135265,659029,26.32,10710,10810,10440,13920,7500,10710,10580.53,1.91,0,-51487,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2164,62.93,2.30,12,3.20,167.00,4567.00,15490,20250213,-32.15,9100,20250311,15.49,15490,-32.15,20250213,9100,15.49,20250311,15490,-32.15,20250213,9100,15.49,20250311,1.05,Y,240550,500,110 억,,393808,N,N,4511,N,00,N
20250414,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-240,5,-2.24,6427900300,607137,24.24,10710,10810,10440,13920,7500,10710,10586.83,1.91,0,-52195,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2155,62.69,2.29,12,2.95,167.00,4567.00,15490,20250213,-32.41,9100,20250311,15.05,15490,-32.41,20250213,9100,15.05,20250311,15490,-32.41,20250213,9100,15.05,20250311,1.05,Y,240550,500,110 억,,393808,N,N,4511,N,00,N
20250414,130952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,-180,5,-1.68,5415260965,510588,20.39,10710,10810,10450,13920,7500,10710,10605.52,1.91,0,-53806,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2168,63.05,2.31,12,2.48,167.00,4567.00,15490,20250213,-32.02,9100,20250311,15.71,15490,-32.02,20250213,9100,15.71,20250311,15490,-32.02,20250213,9100,15.71,20250311,1.05,Y,240550,500,110 억,,393808,N,N,4511,N,00,N
20250414,120954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10540,-170,5,-1.59,4981516115,469433,18.75,10710,10810,10450,13920,7500,10710,10611.36,1.91,0,-44662,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2170,63.11,2.31,12,2.28,167.00,4567.00,15490,20250213,-31.96,9100,20250311,15.82,15490,-31.96,20250213,9100,15.82,20250311,15490,-31.96,20250213,9100,15.82,20250311,1.05,Y,240550,500,110 억,,393808,N,N,4511,N,00,N
20250414,110949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10560,-150,5,-1.40,4196763875,395002,15.77,10710,10810,10450,13920,7500,10710,10624.23,1.91,0,-6990,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2174,63.23,2.31,12,1.92,167.00,4567.00,15490,20250213,-31.83,9100,20250311,16.04,15490,-31.83,20250213,9100,16.04,20250311,15490,-31.83,20250213,9100,16.04,20250311,1.05,Y,240550,500,110 억,,393808,N,N,4511,N,00,N
20250414,100952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10630,-80,5,-0.75,3239927865,304704,12.17,10710,10810,10450,13920,7500,10710,10632.53,1.91,0,-6535,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2188,63.65,2.33,12,1.48,167.00,4567.00,15490,20250213,-31.38,9100,20250311,16.81,15490,-31.38,20250213,9100,16.81,20250311,15490,-31.38,20250213,9100,16.81,20250311,1.05,Y,240550,500,110 억,,393808,N,N,4511,N,00,N
20250414,090952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-30,5,-0.28,1261259485,119016,4.75,10710,10740,10450,13920,7500,10710,10595.49,1.91,0,-12731,11723,11216,10433,9926,9143,11470,10180,111,3210,500,7490,10,1,20586940,2199,63.95,2.34,12,0.58,167.00,4567.00,15490,20250213,-31.05,9100,20250311,17.36,15490,-31.05,20250213,9100,17.36,20250311,15490,-31.05,20250213,9100,17.36,20250311,1.05,Y,240550,500,110 억,,393808,N,N,4511,N,00,N
20250411,160942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,800,2,8.07,26081536190,2475805,290.55,9740,10940,9650,12880,6940,9910,10534.18,0.96,0,176740,10370,10140,9870,9640,9370,10255,9755,111,2970,500,6930,10,1,20586940,2205,64.13,2.35,12,12.03,167.00,4567.00,15490,20250213,-30.86,9100,20250311,17.69,15490,-30.86,20250213,9100,17.69,20250311,15490,-30.86,20250213,9100,17.69,20250311,1.18,Y,240550,500,110 억,,197833,N,N,4511,N,00,N
20250411,150951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10490,580,2,5.85,24800985280,2355358,276.42,9740,10940,9650,12880,6940,9910,10529.73,0.96,0,163124,10370,10140,9870,9640,9370,10255,9755,111,2970,500,6930,10,1,20586940,2160,62.81,2.30,12,11.44,167.00,4567.00,15490,20250213,-32.28,9100,20250311,15.27,15490,-32.28,20250213,9100,15.27,20250311,15490,-32.28,20250213,9100,15.27,20250311,1.18,Y,240550,500,110 억,,197833,N,N,4190,N,00,N
20250411,140949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,620,2,6.26,23766949865,2256609,264.83,9740,10940,9650,12880,6940,9910,10532.29,0.96,0,144642,10370,10140,9870,9640,9370,10255,9755,111,2970,500,6930,10,1,20586940,2168,63.05,2.31,12,10.96,167.00,4567.00,15490,20250213,-32.02,9100,20250311,15.71,15490,-32.02,20250213,9100,15.71,20250311,15490,-32.02,20250213,9100,15.71,20250311,1.18,Y,240550,500,110 억,,197833,N,N,4190,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 160946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10490 -220 5 -2.05 7193152975 679991 27.15 10710 10810 10440 13920 7500 10710 10578.02 1.91 0 -48397 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2160 62.81 2.30 12 3.30 167.00 4567.00 15490 20250213 -32.28 9100 20250311 15.27 15490 -32.28 20250213 9100 15.27 20250311 15490 -32.28 20250213 9100 15.27 20250311 1.05 Y 240550 500 110 억 393808 N N 7832 N 00 N
3 20250414 150955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10510 -200 5 -1.87 6973135265 659029 26.32 10710 10810 10440 13920 7500 10710 10580.53 1.91 0 -51487 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2164 62.93 2.30 12 3.20 167.00 4567.00 15490 20250213 -32.15 9100 20250311 15.49 15490 -32.15 20250213 9100 15.49 20250311 15490 -32.15 20250213 9100 15.49 20250311 1.05 Y 240550 500 110 억 393808 N N 4511 N 00 N
4 20250414 140954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10470 -240 5 -2.24 6427900300 607137 24.24 10710 10810 10440 13920 7500 10710 10586.83 1.91 0 -52195 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2155 62.69 2.29 12 2.95 167.00 4567.00 15490 20250213 -32.41 9100 20250311 15.05 15490 -32.41 20250213 9100 15.05 20250311 15490 -32.41 20250213 9100 15.05 20250311 1.05 Y 240550 500 110 억 393808 N N 4511 N 00 N
5 20250414 130952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10530 -180 5 -1.68 5415260965 510588 20.39 10710 10810 10450 13920 7500 10710 10605.52 1.91 0 -53806 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2168 63.05 2.31 12 2.48 167.00 4567.00 15490 20250213 -32.02 9100 20250311 15.71 15490 -32.02 20250213 9100 15.71 20250311 15490 -32.02 20250213 9100 15.71 20250311 1.05 Y 240550 500 110 억 393808 N N 4511 N 00 N
6 20250414 120954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10540 -170 5 -1.59 4981516115 469433 18.75 10710 10810 10450 13920 7500 10710 10611.36 1.91 0 -44662 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2170 63.11 2.31 12 2.28 167.00 4567.00 15490 20250213 -31.96 9100 20250311 15.82 15490 -31.96 20250213 9100 15.82 20250311 15490 -31.96 20250213 9100 15.82 20250311 1.05 Y 240550 500 110 억 393808 N N 4511 N 00 N
7 20250414 110949 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10560 -150 5 -1.40 4196763875 395002 15.77 10710 10810 10450 13920 7500 10710 10624.23 1.91 0 -6990 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2174 63.23 2.31 12 1.92 167.00 4567.00 15490 20250213 -31.83 9100 20250311 16.04 15490 -31.83 20250213 9100 16.04 20250311 15490 -31.83 20250213 9100 16.04 20250311 1.05 Y 240550 500 110 억 393808 N N 4511 N 00 N
8 20250414 100952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10630 -80 5 -0.75 3239927865 304704 12.17 10710 10810 10450 13920 7500 10710 10632.53 1.91 0 -6535 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2188 63.65 2.33 12 1.48 167.00 4567.00 15490 20250213 -31.38 9100 20250311 16.81 15490 -31.38 20250213 9100 16.81 20250311 15490 -31.38 20250213 9100 16.81 20250311 1.05 Y 240550 500 110 억 393808 N N 4511 N 00 N
9 20250414 090952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 -30 5 -0.28 1261259485 119016 4.75 10710 10740 10450 13920 7500 10710 10595.49 1.91 0 -12731 11723 11216 10433 9926 9143 11470 10180 111 3210 500 7490 10 1 20586940 2199 63.95 2.34 12 0.58 167.00 4567.00 15490 20250213 -31.05 9100 20250311 17.36 15490 -31.05 20250213 9100 17.36 20250311 15490 -31.05 20250213 9100 17.36 20250311 1.05 Y 240550 500 110 억 393808 N N 4511 N 00 N
10 20250411 160942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10710 800 2 8.07 26081536190 2475805 290.55 9740 10940 9650 12880 6940 9910 10534.18 0.96 0 176740 10370 10140 9870 9640 9370 10255 9755 111 2970 500 6930 10 1 20586940 2205 64.13 2.35 12 12.03 167.00 4567.00 15490 20250213 -30.86 9100 20250311 17.69 15490 -30.86 20250213 9100 17.69 20250311 15490 -30.86 20250213 9100 17.69 20250311 1.18 Y 240550 500 110 억 197833 N N 4511 N 00 N
11 20250411 150951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10490 580 2 5.85 24800985280 2355358 276.42 9740 10940 9650 12880 6940 9910 10529.73 0.96 0 163124 10370 10140 9870 9640 9370 10255 9755 111 2970 500 6930 10 1 20586940 2160 62.81 2.30 12 11.44 167.00 4567.00 15490 20250213 -32.28 9100 20250311 15.27 15490 -32.28 20250213 9100 15.27 20250311 15490 -32.28 20250213 9100 15.27 20250311 1.18 Y 240550 500 110 억 197833 N N 4190 N 00 N
12 20250411 140949 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10530 620 2 6.26 23766949865 2256609 264.83 9740 10940 9650 12880 6940 9910 10532.29 0.96 0 144642 10370 10140 9870 9640 9370 10255 9755 111 2970 500 6930 10 1 20586940 2168 63.05 2.31 12 10.96 167.00 4567.00 15490 20250213 -32.02 9100 20250311 15.71 15490 -32.02 20250213 9100 15.71 20250311 15490 -32.02 20250213 9100 15.71 20250311 1.18 Y 240550 500 110 억 197833 N N 4190 N 00 N