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
389650/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
20250414,161152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40250,200,2,0.50,2211546600,54771,78.97,40150,41200,38800,52000,28050,40050,40378.08,7.87,0,-9584,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3255,104.01,7.20,12,0.68,387.00,5588.00,60800,20250211,-33.80,21400,20240821,88.08,60800,-33.80,20250211,35600,13.06,20250409,60800,-33.80,20250211,21400,88.08,20240821,2.45,Y,389650,500,40 억,,636811,N,N,6167,N,00,N
20250414,151202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40250,200,2,0.50,2151952525,53289,76.83,40150,41200,38800,52000,28050,40050,40382.68,7.87,0,-9287,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3255,104.01,7.20,12,0.66,387.00,5588.00,60800,20250211,-33.80,21400,20240821,88.08,60800,-33.80,20250211,35600,13.06,20250409,60800,-33.80,20250211,21400,88.08,20240821,2.45,Y,389650,500,40 억,,636811,N,N,5952,N,00,N
20250414,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40250,200,2,0.50,1856669900,45962,66.27,40150,41200,38800,52000,28050,40050,40395.76,7.87,0,-6877,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3255,104.01,7.20,12,0.57,387.00,5588.00,60800,20250211,-33.80,21400,20240821,88.08,60800,-33.80,20250211,35600,13.06,20250409,60800,-33.80,20250211,21400,88.08,20240821,2.45,Y,389650,500,40 억,,636811,N,N,5952,N,00,N
20250414,131159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40550,500,2,1.25,1634968650,40461,58.34,40150,41200,38800,52000,28050,40050,40408.51,7.87,0,-5458,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3280,104.78,7.26,12,0.50,387.00,5588.00,60800,20250211,-33.31,21400,20240821,89.49,60800,-33.31,20250211,35600,13.90,20250409,60800,-33.31,20250211,21400,89.49,20240821,2.45,Y,389650,500,40 억,,636811,N,N,5952,N,00,N
20250414,121203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40550,500,2,1.25,1500919900,37155,53.57,40150,41200,38800,52000,28050,40050,40396.18,7.87,0,-4529,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3280,104.78,7.26,12,0.46,387.00,5588.00,60800,20250211,-33.31,21400,20240821,89.49,60800,-33.31,20250211,35600,13.90,20250409,60800,-33.31,20250211,21400,89.49,20240821,2.45,Y,389650,500,40 억,,636811,N,N,5952,N,00,N
20250414,111156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40600,550,2,1.37,1199202850,29653,42.75,40150,41200,39900,52000,28050,40050,40441.20,7.87,0,-4556,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3284,104.91,7.27,12,0.37,387.00,5588.00,60800,20250211,-33.22,21400,20240821,89.72,60800,-33.22,20250211,35600,14.04,20250409,60800,-33.22,20250211,21400,89.72,20240821,2.45,Y,389650,500,40 억,,636811,N,N,5952,N,00,N
20250414,101158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40150,100,2,0.25,666589375,16598,23.93,40150,40900,39900,52000,28050,40050,40160.83,7.87,0,-1387,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3247,103.75,7.19,12,0.21,387.00,5588.00,60800,20250211,-33.96,21400,20240821,87.62,60800,-33.96,20250211,35600,12.78,20250409,60800,-33.96,20250211,21400,87.62,20240821,2.45,Y,389650,500,40 억,,636811,N,N,5952,N,00,N
20250414,091200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40350,300,2,0.75,271156550,6744,9.72,40150,40900,39900,52000,28050,40050,40207.08,7.87,0,-997,42050,41050,39500,38500,36950,41550,39000,40,11950,500,28830,50,1,8088186,3264,104.26,7.22,12,0.08,387.00,5588.00,60800,20250211,-33.63,21400,20240821,88.55,60800,-33.63,20250211,35600,13.34,20250409,60800,-33.63,20250211,21400,88.55,20240821,2.45,Y,389650,500,40 억,,636811,N,N,5952,N,00,N
20250411,161147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40050,950,2,2.43,2745550050,69357,84.91,38200,40500,37950,50800,27400,39100,39585.77,7.79,0,-5816,40266,39682,38666,38082,37066,39975,38375,40,11700,500,28150,50,1,8088186,3239,103.49,7.17,12,0.86,387.00,5588.00,60800,20250211,-34.13,21400,20240821,87.15,60800,-34.13,20250211,35600,12.50,20250409,60800,-34.13,20250211,21400,87.15,20240821,2.43,Y,389650,500,40 억,,629925,N,N,5952,N,00,N
20250411,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,39950,850,2,2.17,2624062225,66322,81.19,38200,40500,37950,50800,27400,39100,39565.49,7.79,0,-6390,40266,39682,38666,38082,37066,39975,38375,40,11700,500,28150,50,1,8088186,3231,103.23,7.15,12,0.82,387.00,5588.00,60800,20250211,-34.29,21400,20240821,86.68,60800,-34.29,20250211,35600,12.22,20250409,60800,-34.29,20250211,21400,86.68,20240821,2.43,Y,389650,500,40 억,,629925,N,N,2947,N,00,N
20250411,141155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,40000,900,2,2.30,2217283050,56154,68.74,38200,40500,37950,50800,27400,39100,39485.75,7.79,0,-5191,40266,39682,38666,38082,37066,39975,38375,40,11700,500,28150,50,1,8088186,3235,103.36,7.16,12,0.69,387.00,5588.00,60800,20250211,-34.21,21400,20240821,86.92,60800,-34.21,20250211,35600,12.36,20250409,60800,-34.21,20250211,21400,86.92,20240821,2.43,Y,389650,500,40 억,,629925,N,N,2947,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 161152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40250 200 2 0.50 2211546600 54771 78.97 40150 41200 38800 52000 28050 40050 40378.08 7.87 0 -9584 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3255 104.01 7.20 12 0.68 387.00 5588.00 60800 20250211 -33.80 21400 20240821 88.08 60800 -33.80 20250211 35600 13.06 20250409 60800 -33.80 20250211 21400 88.08 20240821 2.45 Y 389650 500 40 억 636811 N N 6167 N 00 N
3 20250414 151202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40250 200 2 0.50 2151952525 53289 76.83 40150 41200 38800 52000 28050 40050 40382.68 7.87 0 -9287 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3255 104.01 7.20 12 0.66 387.00 5588.00 60800 20250211 -33.80 21400 20240821 88.08 60800 -33.80 20250211 35600 13.06 20250409 60800 -33.80 20250211 21400 88.08 20240821 2.45 Y 389650 500 40 억 636811 N N 5952 N 00 N
4 20250414 141202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40250 200 2 0.50 1856669900 45962 66.27 40150 41200 38800 52000 28050 40050 40395.76 7.87 0 -6877 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3255 104.01 7.20 12 0.57 387.00 5588.00 60800 20250211 -33.80 21400 20240821 88.08 60800 -33.80 20250211 35600 13.06 20250409 60800 -33.80 20250211 21400 88.08 20240821 2.45 Y 389650 500 40 억 636811 N N 5952 N 00 N
5 20250414 131159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40550 500 2 1.25 1634968650 40461 58.34 40150 41200 38800 52000 28050 40050 40408.51 7.87 0 -5458 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3280 104.78 7.26 12 0.50 387.00 5588.00 60800 20250211 -33.31 21400 20240821 89.49 60800 -33.31 20250211 35600 13.90 20250409 60800 -33.31 20250211 21400 89.49 20240821 2.45 Y 389650 500 40 억 636811 N N 5952 N 00 N
6 20250414 121203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40550 500 2 1.25 1500919900 37155 53.57 40150 41200 38800 52000 28050 40050 40396.18 7.87 0 -4529 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3280 104.78 7.26 12 0.46 387.00 5588.00 60800 20250211 -33.31 21400 20240821 89.49 60800 -33.31 20250211 35600 13.90 20250409 60800 -33.31 20250211 21400 89.49 20240821 2.45 Y 389650 500 40 억 636811 N N 5952 N 00 N
7 20250414 111156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40600 550 2 1.37 1199202850 29653 42.75 40150 41200 39900 52000 28050 40050 40441.20 7.87 0 -4556 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3284 104.91 7.27 12 0.37 387.00 5588.00 60800 20250211 -33.22 21400 20240821 89.72 60800 -33.22 20250211 35600 14.04 20250409 60800 -33.22 20250211 21400 89.72 20240821 2.45 Y 389650 500 40 억 636811 N N 5952 N 00 N
8 20250414 101158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40150 100 2 0.25 666589375 16598 23.93 40150 40900 39900 52000 28050 40050 40160.83 7.87 0 -1387 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3247 103.75 7.19 12 0.21 387.00 5588.00 60800 20250211 -33.96 21400 20240821 87.62 60800 -33.96 20250211 35600 12.78 20250409 60800 -33.96 20250211 21400 87.62 20240821 2.45 Y 389650 500 40 억 636811 N N 5952 N 00 N
9 20250414 091200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40350 300 2 0.75 271156550 6744 9.72 40150 40900 39900 52000 28050 40050 40207.08 7.87 0 -997 42050 41050 39500 38500 36950 41550 39000 40 11950 500 28830 50 1 8088186 3264 104.26 7.22 12 0.08 387.00 5588.00 60800 20250211 -33.63 21400 20240821 88.55 60800 -33.63 20250211 35600 13.34 20250409 60800 -33.63 20250211 21400 88.55 20240821 2.45 Y 389650 500 40 억 636811 N N 5952 N 00 N
10 20250411 161147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40050 950 2 2.43 2745550050 69357 84.91 38200 40500 37950 50800 27400 39100 39585.77 7.79 0 -5816 40266 39682 38666 38082 37066 39975 38375 40 11700 500 28150 50 1 8088186 3239 103.49 7.17 12 0.86 387.00 5588.00 60800 20250211 -34.13 21400 20240821 87.15 60800 -34.13 20250211 35600 12.50 20250409 60800 -34.13 20250211 21400 87.15 20240821 2.43 Y 389650 500 40 억 629925 N N 5952 N 00 N
11 20250411 151158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 39950 850 2 2.17 2624062225 66322 81.19 38200 40500 37950 50800 27400 39100 39565.49 7.79 0 -6390 40266 39682 38666 38082 37066 39975 38375 40 11700 500 28150 50 1 8088186 3231 103.23 7.15 12 0.82 387.00 5588.00 60800 20250211 -34.29 21400 20240821 86.68 60800 -34.29 20250211 35600 12.22 20250409 60800 -34.29 20250211 21400 86.68 20240821 2.43 Y 389650 500 40 억 629925 N N 2947 N 00 N
12 20250411 141155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 40000 900 2 2.30 2217283050 56154 68.74 38200 40500 37950 50800 27400 39100 39485.75 7.79 0 -5191 40266 39682 38666 38082 37066 39975 38375 40 11700 500 28150 50 1 8088186 3235 103.36 7.16 12 0.69 387.00 5588.00 60800 20250211 -34.21 21400 20240821 86.92 60800 -34.21 20250211 35600 12.36 20250409 60800 -34.21 20250211 21400 86.92 20240821 2.43 Y 389650 500 40 억 629925 N N 2947 N 00 N