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
290660/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
20250414,161032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,907,26,2,2.95,144317946,160617,282.60,916,917,864,1145,617,881,898.52,0.39,0,-1664,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,418,-41.23,1.07,12,0.35,-22.00,844.00,1290,20240404,-29.69,671,20241209,35.17,923,-1.73,20250114,750,20.93,20250217,1249,-27.38,20240618,671,35.17,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250414,151041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,892,11,2,1.25,136201225,151542,266.63,916,917,864,1145,617,881,898.77,0.39,0,19,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,411,-40.55,1.06,12,0.33,-22.00,844.00,1290,20240404,-30.85,671,20241209,32.94,923,-3.36,20250114,750,18.93,20250217,1249,-28.58,20240618,671,32.94,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250414,141040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,916,35,2,3.97,119608004,133090,234.16,916,917,864,1145,617,881,898.70,0.39,0,-1981,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,422,-41.64,1.09,12,0.29,-22.00,844.00,1290,20240404,-28.99,671,20241209,36.51,923,-0.76,20250114,750,22.13,20250217,1249,-26.66,20240618,671,36.51,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250414,131038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,903,22,2,2.50,72250004,81110,142.71,916,916,864,1145,617,881,890.77,0.39,0,-2582,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,416,-41.05,1.07,12,0.18,-22.00,844.00,1290,20240404,-30.00,671,20241209,34.58,923,-2.17,20250114,750,20.40,20250217,1249,-27.70,20240618,671,34.58,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250414,121041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,894,13,2,1.48,66263819,74432,130.96,916,916,864,1145,617,881,890.26,0.39,0,-863,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,412,-40.64,1.06,12,0.16,-22.00,844.00,1290,20240404,-30.70,671,20241209,33.23,923,-3.14,20250114,750,19.20,20250217,1249,-28.42,20240618,671,33.23,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250414,111035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,883,2,2,0.23,43921652,49208,86.58,916,916,864,1145,617,881,892.57,0.39,0,205,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,407,-40.14,1.05,12,0.11,-22.00,844.00,1290,20240404,-31.55,671,20241209,31.59,923,-4.33,20250114,750,17.73,20250217,1249,-29.30,20240618,671,31.59,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250414,101038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,883,2,2,0.23,12901341,14551,25.60,916,916,864,1145,617,881,886.63,0.39,0,3246,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,407,-40.14,1.05,12,0.03,-22.00,844.00,1290,20240404,-31.55,671,20241209,31.59,923,-4.33,20250114,750,17.73,20250217,1249,-29.30,20240618,671,31.59,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250414,091039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,891,10,2,1.14,4244894,4644,8.17,916,916,890,1145,617,881,914.06,0.39,0,-167,921,901,890,870,859,895,864,230,264,500,610,1,1,46081399,411,-40.50,1.06,12,0.01,-22.00,844.00,1290,20240404,-30.93,671,20241209,32.79,923,-3.47,20250114,750,18.80,20250217,1249,-28.66,20240618,671,32.79,20241209,0.00,Y,290660,500,230 억,,177432,N,N,0,N,00,N
20250411,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,881,-25,5,-2.76,50517858,56685,21.23,910,910,879,1177,635,906,891.20,0.38,0,665,947,926,896,875,845,937,886,230,271,500,630,1,1,46081399,406,-40.05,1.04,12,0.12,-22.00,844.00,1298,20240401,-32.13,671,20241209,31.30,923,-4.55,20250114,750,17.47,20250217,1272,-30.74,20240411,671,31.30,20241209,0.00,Y,290660,500,230 억,,176727,N,N,288,N,00,N
20250411,151037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,-18,5,-1.99,48827681,54768,20.51,910,910,879,1177,635,906,891.54,0.38,0,570,947,926,896,875,845,937,886,230,271,500,630,1,1,46081399,409,-40.36,1.05,12,0.12,-22.00,844.00,1298,20240401,-31.59,671,20241209,32.34,923,-3.79,20250114,750,18.40,20250217,1272,-30.19,20240411,671,32.34,20241209,0.00,Y,290660,500,230 억,,176727,N,N,288,N,00,N
20250411,141035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,-17,5,-1.88,42355367,47452,17.77,910,910,879,1177,635,906,892.59,0.38,0,663,947,926,896,875,845,937,886,230,271,500,630,1,1,46081399,410,-40.41,1.05,12,0.10,-22.00,844.00,1298,20240401,-31.51,671,20241209,32.49,923,-3.68,20250114,750,18.53,20250217,1272,-30.11,20240411,671,32.49,20241209,0.00,Y,290660,500,230 억,,176727,N,N,288,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 161032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 907 26 2 2.95 144317946 160617 282.60 916 917 864 1145 617 881 898.52 0.39 0 -1664 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 418 -41.23 1.07 12 0.35 -22.00 844.00 1290 20240404 -29.69 671 20241209 35.17 923 -1.73 20250114 750 20.93 20250217 1249 -27.38 20240618 671 35.17 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
3 20250414 151041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 892 11 2 1.25 136201225 151542 266.63 916 917 864 1145 617 881 898.77 0.39 0 19 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 411 -40.55 1.06 12 0.33 -22.00 844.00 1290 20240404 -30.85 671 20241209 32.94 923 -3.36 20250114 750 18.93 20250217 1249 -28.58 20240618 671 32.94 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
4 20250414 141040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 916 35 2 3.97 119608004 133090 234.16 916 917 864 1145 617 881 898.70 0.39 0 -1981 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 422 -41.64 1.09 12 0.29 -22.00 844.00 1290 20240404 -28.99 671 20241209 36.51 923 -0.76 20250114 750 22.13 20250217 1249 -26.66 20240618 671 36.51 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
5 20250414 131038 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 903 22 2 2.50 72250004 81110 142.71 916 916 864 1145 617 881 890.77 0.39 0 -2582 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 416 -41.05 1.07 12 0.18 -22.00 844.00 1290 20240404 -30.00 671 20241209 34.58 923 -2.17 20250114 750 20.40 20250217 1249 -27.70 20240618 671 34.58 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
6 20250414 121041 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 894 13 2 1.48 66263819 74432 130.96 916 916 864 1145 617 881 890.26 0.39 0 -863 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 412 -40.64 1.06 12 0.16 -22.00 844.00 1290 20240404 -30.70 671 20241209 33.23 923 -3.14 20250114 750 19.20 20250217 1249 -28.42 20240618 671 33.23 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
7 20250414 111035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 883 2 2 0.23 43921652 49208 86.58 916 916 864 1145 617 881 892.57 0.39 0 205 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 407 -40.14 1.05 12 0.11 -22.00 844.00 1290 20240404 -31.55 671 20241209 31.59 923 -4.33 20250114 750 17.73 20250217 1249 -29.30 20240618 671 31.59 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
8 20250414 101038 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 883 2 2 0.23 12901341 14551 25.60 916 916 864 1145 617 881 886.63 0.39 0 3246 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 407 -40.14 1.05 12 0.03 -22.00 844.00 1290 20240404 -31.55 671 20241209 31.59 923 -4.33 20250114 750 17.73 20250217 1249 -29.30 20240618 671 31.59 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
9 20250414 091039 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 891 10 2 1.14 4244894 4644 8.17 916 916 890 1145 617 881 914.06 0.39 0 -167 921 901 890 870 859 895 864 230 264 500 610 1 1 46081399 411 -40.50 1.06 12 0.01 -22.00 844.00 1290 20240404 -30.93 671 20241209 32.79 923 -3.47 20250114 750 18.80 20250217 1249 -28.66 20240618 671 32.79 20241209 0.00 Y 290660 500 230 억 177432 N N 0 N 00 N
10 20250411 161027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 881 -25 5 -2.76 50517858 56685 21.23 910 910 879 1177 635 906 891.20 0.38 0 665 947 926 896 875 845 937 886 230 271 500 630 1 1 46081399 406 -40.05 1.04 12 0.12 -22.00 844.00 1298 20240401 -32.13 671 20241209 31.30 923 -4.55 20250114 750 17.47 20250217 1272 -30.74 20240411 671 31.30 20241209 0.00 Y 290660 500 230 억 176727 N N 288 N 00 N
11 20250411 151037 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 888 -18 5 -1.99 48827681 54768 20.51 910 910 879 1177 635 906 891.54 0.38 0 570 947 926 896 875 845 937 886 230 271 500 630 1 1 46081399 409 -40.36 1.05 12 0.12 -22.00 844.00 1298 20240401 -31.59 671 20241209 32.34 923 -3.79 20250114 750 18.40 20250217 1272 -30.19 20240411 671 32.34 20241209 0.00 Y 290660 500 230 억 176727 N N 288 N 00 N
12 20250411 141035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 -17 5 -1.88 42355367 47452 17.77 910 910 879 1177 635 906 892.59 0.38 0 663 947 926 896 875 845 937 886 230 271 500 630 1 1 46081399 410 -40.41 1.05 12 0.10 -22.00 844.00 1298 20240401 -31.51 671 20241209 32.49 923 -3.68 20250114 750 18.53 20250217 1272 -30.11 20240411 671 32.49 20241209 0.00 Y 290660 500 230 억 176727 N N 288 N 00 N