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
419540/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
20250414,161208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,10,2,0.48,2076336406,988844,139.52,2070,2185,2000,2680,1450,2065,2099.77,2.40,0,-41188,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,477,56.08,2.44,12,4.30,37.00,851.00,2595,20240620,-20.04,1419,20241209,46.23,2210,-6.11,20250409,1560,33.01,20250203,2595,-20.04,20240620,1419,46.23,20241209,4.09,Y,419540,100,22 억,,552504,N,N,9451,N,00,N
20250414,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,0,3,0.00,2052367601,977242,137.89,2070,2185,2000,2680,1450,2065,2100.17,2.40,0,-39797,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,475,55.81,2.43,12,4.25,37.00,851.00,2595,20240620,-20.42,1419,20241209,45.53,2210,-6.56,20250409,1560,32.37,20250203,2595,-20.42,20240620,1419,45.53,20241209,4.09,Y,419540,100,22 억,,552504,N,N,8889,N,00,N
20250414,141219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,35,2,1.69,1989841121,947057,133.63,2070,2185,2000,2680,1450,2065,2101.08,2.40,0,-42427,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,483,56.76,2.47,12,4.12,37.00,851.00,2595,20240620,-19.08,1419,20241209,47.99,2210,-4.98,20250409,1560,34.62,20250203,2595,-19.08,20240620,1419,47.99,20241209,4.09,Y,419540,100,22 억,,552504,N,N,8889,N,00,N
20250414,131216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,10,2,0.48,1873719806,890819,125.69,2070,2185,2000,2680,1450,2065,2103.37,2.40,0,-54235,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,477,56.08,2.44,12,3.87,37.00,851.00,2595,20240620,-20.04,1419,20241209,46.23,2210,-6.11,20250409,1560,33.01,20250203,2595,-20.04,20240620,1419,46.23,20241209,4.09,Y,419540,100,22 억,,552504,N,N,8889,N,00,N
20250414,121219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,30,2,1.45,1778656451,844943,119.22,2070,2185,2000,2680,1450,2065,2105.07,2.40,0,-61191,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,482,56.62,2.46,12,3.67,37.00,851.00,2595,20240620,-19.27,1419,20241209,47.64,2210,-5.20,20250409,1560,34.29,20250203,2595,-19.27,20240620,1419,47.64,20241209,4.09,Y,419540,100,22 억,,552504,N,N,8889,N,00,N
20250414,111212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,30,2,1.45,1662118111,789045,111.33,2070,2185,2000,2680,1450,2065,2106.50,2.40,0,-58839,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,482,56.62,2.46,12,3.43,37.00,851.00,2595,20240620,-19.27,1419,20241209,47.64,2210,-5.20,20250409,1560,34.29,20250203,2595,-19.27,20240620,1419,47.64,20241209,4.09,Y,419540,100,22 억,,552504,N,N,8889,N,00,N
20250414,101215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2110,45,2,2.18,1362095841,646039,91.15,2070,2185,2000,2680,1450,2065,2108.39,2.40,0,-38361,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,485,57.03,2.48,12,2.81,37.00,851.00,2595,20240620,-18.69,1419,20241209,48.70,2210,-4.52,20250409,1560,35.26,20250203,2595,-18.69,20240620,1419,48.70,20241209,4.09,Y,419540,100,22 억,,552504,N,N,8889,N,00,N
20250414,091216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,5,2,0.24,287914705,141528,19.97,2070,2090,2000,2680,1450,2065,2034.30,2.40,0,6704,2196,2130,2049,1983,1902,2163,2016,23,615,100,1480,5,1,22992511,476,55.95,2.43,12,0.62,37.00,851.00,2595,20240620,-20.23,1419,20241209,45.88,2210,-6.33,20250409,1560,32.69,20250203,2595,-20.23,20240620,1419,45.88,20241209,4.09,Y,419540,100,22 억,,552504,N,N,8889,N,00,N
20250411,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,71,2,3.56,1446492210,703008,68.05,1975,2115,1968,2590,1396,1994,2057.56,2.18,0,51827,2186,2090,1994,1898,1802,2138,1946,23,596,100,1430,5,1,22992511,475,55.81,2.43,12,3.06,37.00,851.00,2595,20240620,-20.42,1419,20241209,45.53,2210,-6.56,20250409,1560,32.37,20250203,2595,-20.42,20240620,1419,45.53,20241209,3.44,Y,419540,100,22 억,,500677,N,N,8889,N,00,N
20250411,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2060,66,2,3.31,1408648575,684649,66.28,1975,2115,1968,2590,1396,1994,2057.50,2.18,0,46208,2186,2090,1994,1898,1802,2138,1946,23,596,100,1430,5,1,22992511,474,55.68,2.42,12,2.98,37.00,851.00,2595,20240620,-20.62,1419,20241209,45.17,2210,-6.79,20250409,1560,32.05,20250203,2595,-20.62,20240620,1419,45.17,20241209,3.44,Y,419540,100,22 억,,500677,N,N,0,N,00,N
20250411,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2055,61,2,3.06,1216920241,591110,57.22,1975,2115,1968,2590,1396,1994,2058.74,2.18,0,43094,2186,2090,1994,1898,1802,2138,1946,23,596,100,1430,5,1,22992511,472,55.54,2.41,12,2.57,37.00,851.00,2595,20240620,-20.81,1419,20241209,44.82,2210,-7.01,20250409,1560,31.73,20250203,2595,-20.81,20240620,1419,44.82,20241209,3.44,Y,419540,100,22 억,,500677,N,N,0,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 161208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 10 2 0.48 2076336406 988844 139.52 2070 2185 2000 2680 1450 2065 2099.77 2.40 0 -41188 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 477 56.08 2.44 12 4.30 37.00 851.00 2595 20240620 -20.04 1419 20241209 46.23 2210 -6.11 20250409 1560 33.01 20250203 2595 -20.04 20240620 1419 46.23 20241209 4.09 Y 419540 100 22 억 552504 N N 9451 N 00 N
3 20250414 151219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2065 0 3 0.00 2052367601 977242 137.89 2070 2185 2000 2680 1450 2065 2100.17 2.40 0 -39797 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 475 55.81 2.43 12 4.25 37.00 851.00 2595 20240620 -20.42 1419 20241209 45.53 2210 -6.56 20250409 1560 32.37 20250203 2595 -20.42 20240620 1419 45.53 20241209 4.09 Y 419540 100 22 억 552504 N N 8889 N 00 N
4 20250414 141219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2100 35 2 1.69 1989841121 947057 133.63 2070 2185 2000 2680 1450 2065 2101.08 2.40 0 -42427 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 483 56.76 2.47 12 4.12 37.00 851.00 2595 20240620 -19.08 1419 20241209 47.99 2210 -4.98 20250409 1560 34.62 20250203 2595 -19.08 20240620 1419 47.99 20241209 4.09 Y 419540 100 22 억 552504 N N 8889 N 00 N
5 20250414 131216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2075 10 2 0.48 1873719806 890819 125.69 2070 2185 2000 2680 1450 2065 2103.37 2.40 0 -54235 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 477 56.08 2.44 12 3.87 37.00 851.00 2595 20240620 -20.04 1419 20241209 46.23 2210 -6.11 20250409 1560 33.01 20250203 2595 -20.04 20240620 1419 46.23 20241209 4.09 Y 419540 100 22 억 552504 N N 8889 N 00 N
6 20250414 121219 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 30 2 1.45 1778656451 844943 119.22 2070 2185 2000 2680 1450 2065 2105.07 2.40 0 -61191 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 482 56.62 2.46 12 3.67 37.00 851.00 2595 20240620 -19.27 1419 20241209 47.64 2210 -5.20 20250409 1560 34.29 20250203 2595 -19.27 20240620 1419 47.64 20241209 4.09 Y 419540 100 22 억 552504 N N 8889 N 00 N
7 20250414 111212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2095 30 2 1.45 1662118111 789045 111.33 2070 2185 2000 2680 1450 2065 2106.50 2.40 0 -58839 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 482 56.62 2.46 12 3.43 37.00 851.00 2595 20240620 -19.27 1419 20241209 47.64 2210 -5.20 20250409 1560 34.29 20250203 2595 -19.27 20240620 1419 47.64 20241209 4.09 Y 419540 100 22 억 552504 N N 8889 N 00 N
8 20250414 101215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2110 45 2 2.18 1362095841 646039 91.15 2070 2185 2000 2680 1450 2065 2108.39 2.40 0 -38361 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 485 57.03 2.48 12 2.81 37.00 851.00 2595 20240620 -18.69 1419 20241209 48.70 2210 -4.52 20250409 1560 35.26 20250203 2595 -18.69 20240620 1419 48.70 20241209 4.09 Y 419540 100 22 억 552504 N N 8889 N 00 N
9 20250414 091216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2070 5 2 0.24 287914705 141528 19.97 2070 2090 2000 2680 1450 2065 2034.30 2.40 0 6704 2196 2130 2049 1983 1902 2163 2016 23 615 100 1480 5 1 22992511 476 55.95 2.43 12 0.62 37.00 851.00 2595 20240620 -20.23 1419 20241209 45.88 2210 -6.33 20250409 1560 32.69 20250203 2595 -20.23 20240620 1419 45.88 20241209 4.09 Y 419540 100 22 억 552504 N N 8889 N 00 N
10 20250411 161203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2065 71 2 3.56 1446492210 703008 68.05 1975 2115 1968 2590 1396 1994 2057.56 2.18 0 51827 2186 2090 1994 1898 1802 2138 1946 23 596 100 1430 5 1 22992511 475 55.81 2.43 12 3.06 37.00 851.00 2595 20240620 -20.42 1419 20241209 45.53 2210 -6.56 20250409 1560 32.37 20250203 2595 -20.42 20240620 1419 45.53 20241209 3.44 Y 419540 100 22 억 500677 N N 8889 N 00 N
11 20250411 151215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2060 66 2 3.31 1408648575 684649 66.28 1975 2115 1968 2590 1396 1994 2057.50 2.18 0 46208 2186 2090 1994 1898 1802 2138 1946 23 596 100 1430 5 1 22992511 474 55.68 2.42 12 2.98 37.00 851.00 2595 20240620 -20.62 1419 20241209 45.17 2210 -6.79 20250409 1560 32.05 20250203 2595 -20.62 20240620 1419 45.17 20241209 3.44 Y 419540 100 22 억 500677 N N 0 N 00 N
12 20250411 141212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2055 61 2 3.06 1216920241 591110 57.22 1975 2115 1968 2590 1396 1994 2058.74 2.18 0 43094 2186 2090 1994 1898 1802 2138 1946 23 596 100 1430 5 1 22992511 472 55.54 2.41 12 2.57 37.00 851.00 2595 20240620 -20.81 1419 20241209 44.82 2210 -7.01 20250409 1560 31.73 20250203 2595 -20.81 20240620 1419 44.82 20241209 3.44 Y 419540 100 22 억 500677 N N 0 N 00 N