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
314930/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
20250414,161054,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13260,570,2,4.49,1251888060,95607,130.42,12640,13330,12550,16490,8890,12690,13094.10,5.09,0,27958,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3947,0.00,7.35,12,0.32,0.00,1805.00,24200,20241011,-45.21,8250,20240417,60.73,17170,-22.77,20250107,10870,21.99,20250409,24200,-45.21,20241011,8250,60.73,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5907,N,00,N
20250414,151103,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13250,560,2,4.41,1161610510,88768,121.09,12640,13330,12550,16490,8890,12690,13085.92,5.09,0,25491,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3944,0.00,7.34,12,0.30,0.00,1805.00,24200,20241011,-45.25,8250,20240417,60.61,17170,-22.83,20250107,10870,21.90,20250409,24200,-45.25,20241011,8250,60.61,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5500,N,00,N
20250414,141103,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13280,590,2,4.65,1090495150,83398,113.76,12640,13330,12550,16490,8890,12690,13075.79,5.09,0,25153,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3953,0.00,7.36,12,0.28,0.00,1805.00,24200,20241011,-45.12,8250,20240417,60.97,17170,-22.66,20250107,10870,22.17,20250409,24200,-45.12,20241011,8250,60.97,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5500,N,00,N
20250414,131101,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13230,540,2,4.26,796290895,61096,83.34,12640,13330,12550,16490,8890,12690,13033.44,5.09,0,16280,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3938,0.00,7.33,12,0.21,0.00,1805.00,24200,20241011,-45.33,8250,20240417,60.36,17170,-22.95,20250107,10870,21.71,20250409,24200,-45.33,20241011,8250,60.36,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5500,N,00,N
20250414,121104,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13260,570,2,4.49,725563395,55743,76.04,12640,13330,12550,16490,8890,12690,13016.22,5.09,0,13557,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3947,0.00,7.35,12,0.19,0.00,1805.00,24200,20241011,-45.21,8250,20240417,60.73,17170,-22.77,20250107,10870,21.99,20250409,24200,-45.21,20241011,8250,60.73,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5500,N,00,N
20250414,111057,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13300,610,2,4.81,690923410,53124,72.47,12640,13330,12550,16490,8890,12690,13005.86,5.09,0,13400,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3959,0.00,7.37,12,0.18,0.00,1805.00,24200,20241011,-45.04,8250,20240417,61.21,17170,-22.54,20250107,10870,22.36,20250409,24200,-45.04,20241011,8250,61.21,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5500,N,00,N
20250414,101100,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13040,350,2,2.76,369282900,28722,39.18,12640,13090,12550,16490,8890,12690,12857.14,5.09,0,8074,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3881,0.00,7.22,12,0.10,0.00,1805.00,24200,20241011,-46.12,8250,20240417,58.06,17170,-24.05,20250107,10870,19.96,20250409,24200,-46.12,20241011,8250,58.06,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5500,N,00,N
20250414,091101,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12800,110,2,0.87,82830330,6545,8.93,12640,12800,12550,16490,8890,12690,12655.51,5.09,0,524,13623,13156,12433,11966,11243,13390,12200,149,3800,500,7860,10,1,29764103,3810,0.00,7.09,12,0.02,0.00,1805.00,24200,20241011,-47.11,8250,20240417,55.15,17170,-25.45,20250107,10870,17.76,20250409,24200,-47.11,20241011,8250,55.15,20240417,3.48,Y,314930,500,148 억,,1514515,N,N,5500,N,00,N
20250411,161049,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12690,610,2,5.05,911164050,73308,74.70,11710,12900,11710,15700,8460,12080,12429.22,5.05,0,10720,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3777,0.00,7.03,12,0.25,0.00,1805.00,24200,20241011,-47.56,8250,20240417,53.82,17170,-26.09,20250107,10870,16.74,20250409,24200,-47.56,20241011,8250,53.82,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,5500,N,00,N
20250411,151059,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12650,570,2,4.72,873095040,70307,71.64,11710,12900,11710,15700,8460,12080,12418.32,5.05,0,10457,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3765,0.00,7.01,12,0.24,0.00,1805.00,24200,20241011,-47.73,8250,20240417,53.33,17170,-26.32,20250107,10870,16.38,20250409,24200,-47.73,20241011,8250,53.33,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,N,00,N
20250411,141057,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12530,450,2,3.73,539974260,44180,45.02,11710,12550,11710,15700,8460,12080,12222.14,5.05,0,14015,12560,12320,11890,11650,11220,12440,11770,149,3620,500,7480,10,1,29764103,3729,0.00,6.94,12,0.15,0.00,1805.00,24200,20241011,-48.22,8250,20240417,51.88,17170,-27.02,20250107,10870,15.27,20250409,24200,-48.22,20241011,8250,51.88,20240417,3.52,Y,314930,500,148 억,,1502588,N,N,1878,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 161054 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13260 570 2 4.49 1251888060 95607 130.42 12640 13330 12550 16490 8890 12690 13094.10 5.09 0 27958 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3947 0.00 7.35 12 0.32 0.00 1805.00 24200 20241011 -45.21 8250 20240417 60.73 17170 -22.77 20250107 10870 21.99 20250409 24200 -45.21 20241011 8250 60.73 20240417 3.48 Y 314930 500 148 억 1514515 N N 5907 N 00 N
3 20250414 151103 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13250 560 2 4.41 1161610510 88768 121.09 12640 13330 12550 16490 8890 12690 13085.92 5.09 0 25491 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3944 0.00 7.34 12 0.30 0.00 1805.00 24200 20241011 -45.25 8250 20240417 60.61 17170 -22.83 20250107 10870 21.90 20250409 24200 -45.25 20241011 8250 60.61 20240417 3.48 Y 314930 500 148 억 1514515 N N 5500 N 00 N
4 20250414 141103 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13280 590 2 4.65 1090495150 83398 113.76 12640 13330 12550 16490 8890 12690 13075.79 5.09 0 25153 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3953 0.00 7.36 12 0.28 0.00 1805.00 24200 20241011 -45.12 8250 20240417 60.97 17170 -22.66 20250107 10870 22.17 20250409 24200 -45.12 20241011 8250 60.97 20240417 3.48 Y 314930 500 148 억 1514515 N N 5500 N 00 N
5 20250414 131101 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13230 540 2 4.26 796290895 61096 83.34 12640 13330 12550 16490 8890 12690 13033.44 5.09 0 16280 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3938 0.00 7.33 12 0.21 0.00 1805.00 24200 20241011 -45.33 8250 20240417 60.36 17170 -22.95 20250107 10870 21.71 20250409 24200 -45.33 20241011 8250 60.36 20240417 3.48 Y 314930 500 148 억 1514515 N N 5500 N 00 N
6 20250414 121104 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13260 570 2 4.49 725563395 55743 76.04 12640 13330 12550 16490 8890 12690 13016.22 5.09 0 13557 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3947 0.00 7.35 12 0.19 0.00 1805.00 24200 20241011 -45.21 8250 20240417 60.73 17170 -22.77 20250107 10870 21.99 20250409 24200 -45.21 20241011 8250 60.73 20240417 3.48 Y 314930 500 148 억 1514515 N N 5500 N 00 N
7 20250414 111057 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13300 610 2 4.81 690923410 53124 72.47 12640 13330 12550 16490 8890 12690 13005.86 5.09 0 13400 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3959 0.00 7.37 12 0.18 0.00 1805.00 24200 20241011 -45.04 8250 20240417 61.21 17170 -22.54 20250107 10870 22.36 20250409 24200 -45.04 20241011 8250 61.21 20240417 3.48 Y 314930 500 148 억 1514515 N N 5500 N 00 N
8 20250414 101100 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13040 350 2 2.76 369282900 28722 39.18 12640 13090 12550 16490 8890 12690 12857.14 5.09 0 8074 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3881 0.00 7.22 12 0.10 0.00 1805.00 24200 20241011 -46.12 8250 20240417 58.06 17170 -24.05 20250107 10870 19.96 20250409 24200 -46.12 20241011 8250 58.06 20240417 3.48 Y 314930 500 148 억 1514515 N N 5500 N 00 N
9 20250414 091101 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12800 110 2 0.87 82830330 6545 8.93 12640 12800 12550 16490 8890 12690 12655.51 5.09 0 524 13623 13156 12433 11966 11243 13390 12200 149 3800 500 7860 10 1 29764103 3810 0.00 7.09 12 0.02 0.00 1805.00 24200 20241011 -47.11 8250 20240417 55.15 17170 -25.45 20250107 10870 17.76 20250409 24200 -47.11 20241011 8250 55.15 20240417 3.48 Y 314930 500 148 억 1514515 N N 5500 N 00 N
10 20250411 161049 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12690 610 2 5.05 911164050 73308 74.70 11710 12900 11710 15700 8460 12080 12429.22 5.05 0 10720 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3777 0.00 7.03 12 0.25 0.00 1805.00 24200 20241011 -47.56 8250 20240417 53.82 17170 -26.09 20250107 10870 16.74 20250409 24200 -47.56 20241011 8250 53.82 20240417 3.52 Y 314930 500 148 억 1502588 N N 5500 N 00 N
11 20250411 151059 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12650 570 2 4.72 873095040 70307 71.64 11710 12900 11710 15700 8460 12080 12418.32 5.05 0 10457 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3765 0.00 7.01 12 0.24 0.00 1805.00 24200 20241011 -47.73 8250 20240417 53.33 17170 -26.32 20250107 10870 16.38 20250409 24200 -47.73 20241011 8250 53.33 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N
12 20250411 141057 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12530 450 2 3.73 539974260 44180 45.02 11710 12550 11710 15700 8460 12080 12222.14 5.05 0 14015 12560 12320 11890 11650 11220 12440 11770 149 3620 500 7480 10 1 29764103 3729 0.00 6.94 12 0.15 0.00 1805.00 24200 20241011 -48.22 8250 20240417 51.88 17170 -27.02 20250107 10870 15.27 20250409 24200 -48.22 20241011 8250 51.88 20240417 3.52 Y 314930 500 148 억 1502588 N N 1878 N 00 N