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
305090/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
20250414,161046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10560,550,2,5.49,1854743165,179545,98.18,10160,10890,10060,13010,7010,10010,10330.24,1.11,0,7353,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1888,391.11,6.20,12,1.00,27.00,1703.00,16190,20240923,-34.77,6700,20240416,57.61,12760,-17.24,20250219,8300,27.23,20250403,16190,-34.77,20240923,6700,57.61,20240416,0.93,Y,305090,500,89 억,,198982,N,N,18834,N,00,N
20250414,151055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,670,2,6.69,1720150725,166832,91.23,10160,10890,10060,13010,7010,10010,10310.68,1.11,0,10755,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1909,395.56,6.27,12,0.93,27.00,1703.00,16190,20240923,-34.03,6700,20240416,59.40,12760,-16.30,20250219,8300,28.67,20250403,16190,-34.03,20240923,6700,59.40,20240416,0.93,Y,305090,500,89 억,,198982,N,N,9780,N,00,N
20250414,141055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,230,2,2.30,1025338150,100852,55.15,10160,10350,10060,13010,7010,10010,10166.76,1.11,0,7506,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1831,379.26,6.01,12,0.56,27.00,1703.00,16190,20240923,-36.75,6700,20240416,52.84,12760,-19.75,20250219,8300,23.37,20250403,16190,-36.75,20240923,6700,52.84,20240416,0.93,Y,305090,500,89 억,,198982,N,N,9780,N,00,N
20250414,131053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,230,2,2.30,945551150,93077,50.90,10160,10350,10060,13010,7010,10010,10158.81,1.11,0,3623,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1831,379.26,6.01,12,0.52,27.00,1703.00,16190,20240923,-36.75,6700,20240416,52.84,12760,-19.75,20250219,8300,23.37,20250403,16190,-36.75,20240923,6700,52.84,20240416,0.93,Y,305090,500,89 억,,198982,N,N,9780,N,00,N
20250414,121056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10100,90,2,0.90,766500270,75560,41.32,10160,10350,10060,13010,7010,10010,10144.26,1.11,0,3604,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1806,374.07,5.93,12,0.42,27.00,1703.00,16190,20240923,-37.62,6700,20240416,50.75,12760,-20.85,20250219,8300,21.69,20250403,16190,-37.62,20240923,6700,50.75,20240416,0.93,Y,305090,500,89 억,,198982,N,N,9780,N,00,N
20250414,111049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10110,100,2,1.00,556733795,54803,29.97,10160,10350,10060,13010,7010,10010,10158.82,1.11,0,-1406,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1807,374.44,5.94,12,0.31,27.00,1703.00,16190,20240923,-37.55,6700,20240416,50.90,12760,-20.77,20250219,8300,21.81,20250403,16190,-37.55,20240923,6700,50.90,20240416,0.93,Y,305090,500,89 억,,198982,N,N,9780,N,00,N
20250414,101052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10160,150,2,1.50,422298845,41565,22.73,10160,10350,10060,13010,7010,10010,10159.96,1.11,0,-3280,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1816,376.30,5.97,12,0.23,27.00,1703.00,16190,20240923,-37.25,6700,20240416,51.64,12760,-20.38,20250219,8300,22.41,20250403,16190,-37.25,20240923,6700,51.64,20240416,0.93,Y,305090,500,89 억,,198982,N,N,9780,N,00,N
20250414,091053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10220,210,2,2.10,145430415,14239,7.79,10160,10350,10120,13010,7010,10010,10213.53,1.11,0,2061,10550,10280,9750,9480,8950,10415,9615,89,3000,500,7200,10,1,17877866,1827,378.52,6.00,12,0.08,27.00,1703.00,16190,20240923,-36.87,6700,20240416,52.54,12760,-19.91,20250219,8300,23.13,20250403,16190,-36.87,20240923,6700,52.54,20240416,0.93,Y,305090,500,89 억,,198982,N,N,9780,N,00,N
20250411,161042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10010,570,2,6.04,1791760680,182869,209.38,9220,10020,9220,12270,6610,9440,9798.06,0.99,0,10177,9680,9560,9330,9210,8980,9620,9270,89,2830,500,6790,10,1,17877866,1790,370.74,5.88,12,1.02,27.00,1703.00,16190,20240923,-38.17,6700,20240416,49.40,12760,-21.55,20250219,8300,20.60,20250403,16190,-38.17,20240923,6700,49.40,20240416,0.99,Y,305090,500,89 억,,177752,N,N,9780,N,00,N
20250411,151051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,540,2,5.72,1723838940,176072,201.60,9220,10010,9220,12270,6610,9440,9790.53,0.99,0,9881,9680,9560,9330,9210,8980,9620,9270,89,2830,500,6790,10,1,17877866,1784,369.63,5.86,12,0.98,27.00,1703.00,16190,20240923,-38.36,6700,20240416,48.96,12760,-21.79,20250219,8300,20.24,20250403,16190,-38.36,20240923,6700,48.96,20240416,0.99,Y,305090,500,89 억,,177752,N,N,3256,N,00,N
20250411,141049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9900,460,2,4.87,1473990430,150976,172.86,9220,9960,9220,12270,6610,9440,9763.08,0.99,0,7899,9680,9560,9330,9210,8980,9620,9270,89,2830,500,6790,10,1,17877866,1770,366.67,5.81,12,0.84,27.00,1703.00,16190,20240923,-38.85,6700,20240416,47.76,12760,-22.41,20250219,8300,19.28,20250403,16190,-38.85,20240923,6700,47.76,20240416,0.99,Y,305090,500,89 억,,177752,N,N,3256,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 161046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10560 550 2 5.49 1854743165 179545 98.18 10160 10890 10060 13010 7010 10010 10330.24 1.11 0 7353 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1888 391.11 6.20 12 1.00 27.00 1703.00 16190 20240923 -34.77 6700 20240416 57.61 12760 -17.24 20250219 8300 27.23 20250403 16190 -34.77 20240923 6700 57.61 20240416 0.93 Y 305090 500 89 억 198982 N N 18834 N 00 N
3 20250414 151055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 670 2 6.69 1720150725 166832 91.23 10160 10890 10060 13010 7010 10010 10310.68 1.11 0 10755 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1909 395.56 6.27 12 0.93 27.00 1703.00 16190 20240923 -34.03 6700 20240416 59.40 12760 -16.30 20250219 8300 28.67 20250403 16190 -34.03 20240923 6700 59.40 20240416 0.93 Y 305090 500 89 억 198982 N N 9780 N 00 N
4 20250414 141055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10240 230 2 2.30 1025338150 100852 55.15 10160 10350 10060 13010 7010 10010 10166.76 1.11 0 7506 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1831 379.26 6.01 12 0.56 27.00 1703.00 16190 20240923 -36.75 6700 20240416 52.84 12760 -19.75 20250219 8300 23.37 20250403 16190 -36.75 20240923 6700 52.84 20240416 0.93 Y 305090 500 89 억 198982 N N 9780 N 00 N
5 20250414 131053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10240 230 2 2.30 945551150 93077 50.90 10160 10350 10060 13010 7010 10010 10158.81 1.11 0 3623 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1831 379.26 6.01 12 0.52 27.00 1703.00 16190 20240923 -36.75 6700 20240416 52.84 12760 -19.75 20250219 8300 23.37 20250403 16190 -36.75 20240923 6700 52.84 20240416 0.93 Y 305090 500 89 억 198982 N N 9780 N 00 N
6 20250414 121056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10100 90 2 0.90 766500270 75560 41.32 10160 10350 10060 13010 7010 10010 10144.26 1.11 0 3604 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1806 374.07 5.93 12 0.42 27.00 1703.00 16190 20240923 -37.62 6700 20240416 50.75 12760 -20.85 20250219 8300 21.69 20250403 16190 -37.62 20240923 6700 50.75 20240416 0.93 Y 305090 500 89 억 198982 N N 9780 N 00 N
7 20250414 111049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10110 100 2 1.00 556733795 54803 29.97 10160 10350 10060 13010 7010 10010 10158.82 1.11 0 -1406 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1807 374.44 5.94 12 0.31 27.00 1703.00 16190 20240923 -37.55 6700 20240416 50.90 12760 -20.77 20250219 8300 21.81 20250403 16190 -37.55 20240923 6700 50.90 20240416 0.93 Y 305090 500 89 억 198982 N N 9780 N 00 N
8 20250414 101052 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10160 150 2 1.50 422298845 41565 22.73 10160 10350 10060 13010 7010 10010 10159.96 1.11 0 -3280 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1816 376.30 5.97 12 0.23 27.00 1703.00 16190 20240923 -37.25 6700 20240416 51.64 12760 -20.38 20250219 8300 22.41 20250403 16190 -37.25 20240923 6700 51.64 20240416 0.93 Y 305090 500 89 억 198982 N N 9780 N 00 N
9 20250414 091053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10220 210 2 2.10 145430415 14239 7.79 10160 10350 10120 13010 7010 10010 10213.53 1.11 0 2061 10550 10280 9750 9480 8950 10415 9615 89 3000 500 7200 10 1 17877866 1827 378.52 6.00 12 0.08 27.00 1703.00 16190 20240923 -36.87 6700 20240416 52.54 12760 -19.91 20250219 8300 23.13 20250403 16190 -36.87 20240923 6700 52.54 20240416 0.93 Y 305090 500 89 억 198982 N N 9780 N 00 N
10 20250411 161042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10010 570 2 6.04 1791760680 182869 209.38 9220 10020 9220 12270 6610 9440 9798.06 0.99 0 10177 9680 9560 9330 9210 8980 9620 9270 89 2830 500 6790 10 1 17877866 1790 370.74 5.88 12 1.02 27.00 1703.00 16190 20240923 -38.17 6700 20240416 49.40 12760 -21.55 20250219 8300 20.60 20250403 16190 -38.17 20240923 6700 49.40 20240416 0.99 Y 305090 500 89 억 177752 N N 9780 N 00 N
11 20250411 151051 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9980 540 2 5.72 1723838940 176072 201.60 9220 10010 9220 12270 6610 9440 9790.53 0.99 0 9881 9680 9560 9330 9210 8980 9620 9270 89 2830 500 6790 10 1 17877866 1784 369.63 5.86 12 0.98 27.00 1703.00 16190 20240923 -38.36 6700 20240416 48.96 12760 -21.79 20250219 8300 20.24 20250403 16190 -38.36 20240923 6700 48.96 20240416 0.99 Y 305090 500 89 억 177752 N N 3256 N 00 N
12 20250411 141049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9900 460 2 4.87 1473990430 150976 172.86 9220 9960 9220 12270 6610 9440 9763.08 0.99 0 7899 9680 9560 9330 9210 8980 9620 9270 89 2830 500 6790 10 1 17877866 1770 366.67 5.81 12 0.84 27.00 1703.00 16190 20240923 -38.85 6700 20240416 47.76 12760 -22.41 20250219 8300 19.28 20250403 16190 -38.85 20240923 6700 47.76 20240416 0.99 Y 305090 500 89 억 177752 N N 3256 N 00 N