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
424960/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
20250414,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,220,2,2.44,868036965,94703,62.16,9250,9260,9030,11730,6330,9030,9165.74,2.57,0,-11763,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1450,-22.24,8.97,12,0.60,-416.00,1031.00,16930,20250219,-45.36,5740,20240805,61.15,16930,-45.36,20250219,7560,22.35,20250409,16930,-45.36,20250219,5740,61.15,20240805,1.03,Y,424960,500,78 억,,402831,N,N,6408,N,00,N
20250414,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,200,2,2.21,831842645,90789,59.59,9250,9260,9030,11730,6330,9030,9162.37,2.57,0,-11734,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1447,-22.19,8.95,12,0.58,-416.00,1031.00,16930,20250219,-45.48,5740,20240805,60.80,16930,-45.48,20250219,7560,22.09,20250409,16930,-45.48,20250219,5740,60.80,20240805,1.03,Y,424960,500,78 억,,402831,N,N,13821,N,00,N
20250414,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9240,210,2,2.33,692690895,75698,49.68,9250,9250,9030,11730,6330,9030,9150.72,2.57,0,-4651,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1449,-22.21,8.96,12,0.48,-416.00,1031.00,16930,20250219,-45.42,5740,20240805,60.98,16930,-45.42,20250219,7560,22.22,20250409,16930,-45.42,20250219,5740,60.98,20240805,1.03,Y,424960,500,78 억,,402831,N,N,13821,N,00,N
20250414,131217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9190,160,2,1.77,642272935,70212,46.08,9250,9250,9030,11730,6330,9030,9147.62,2.57,0,-2361,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1441,-22.09,8.91,12,0.45,-416.00,1031.00,16930,20250219,-45.72,5740,20240805,60.10,16930,-45.72,20250219,7560,21.56,20250409,16930,-45.72,20250219,5740,60.10,20240805,1.03,Y,424960,500,78 억,,402831,N,N,13821,N,00,N
20250414,121220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9180,150,2,1.66,569769970,62325,40.91,9250,9250,9030,11730,6330,9030,9141.92,2.57,0,-2506,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1439,-22.07,8.90,12,0.40,-416.00,1031.00,16930,20250219,-45.78,5740,20240805,59.93,16930,-45.78,20250219,7560,21.43,20250409,16930,-45.78,20250219,5740,59.93,20240805,1.03,Y,424960,500,78 억,,402831,N,N,13821,N,00,N
20250414,111213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9150,120,2,1.33,455963690,49970,32.80,9250,9250,9030,11730,6330,9030,9124.75,2.57,0,-6233,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1434,-22.00,8.87,12,0.32,-416.00,1031.00,16930,20250219,-45.95,5740,20240805,59.41,16930,-45.95,20250219,7560,21.03,20250409,16930,-45.95,20250219,5740,59.41,20240805,1.03,Y,424960,500,78 억,,402831,N,N,13821,N,00,N
20250414,101216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9110,80,2,0.89,319143320,35001,22.97,9250,9250,9030,11730,6330,9030,9118.12,2.57,0,-5609,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1428,-21.90,8.84,12,0.22,-416.00,1031.00,16930,20250219,-46.19,5740,20240805,58.71,16930,-46.19,20250219,7560,20.50,20250409,16930,-46.19,20250219,5740,58.71,20240805,1.03,Y,424960,500,78 억,,402831,N,N,13821,N,00,N
20250414,091218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9100,70,2,0.78,110026140,12059,7.91,9250,9250,9060,11730,6330,9030,9123.99,2.57,0,-4930,9530,9280,8790,8540,8050,9405,8665,78,2700,500,6320,10,1,15677340,1427,-21.88,8.83,12,0.08,-416.00,1031.00,16930,20250219,-46.25,5740,20240805,58.54,16930,-46.25,20250219,7560,20.37,20250409,16930,-46.25,20250219,5740,58.54,20240805,1.03,Y,424960,500,78 억,,402831,N,N,13821,N,00,N
20250411,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9030,490,2,5.74,1332227015,152365,118.13,8300,9040,8300,11100,5980,8540,8743.43,2.68,0,-10666,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1416,-21.71,8.76,12,0.97,-416.00,1031.00,16930,20250219,-46.66,5740,20240805,57.32,16930,-46.66,20250219,7560,19.44,20250409,16930,-46.66,20250219,5740,57.32,20240805,1.15,Y,424960,500,78 억,,419878,N,N,13821,N,00,N
20250411,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9010,470,2,5.50,1261484025,144523,112.05,8300,9040,8300,11100,5980,8540,8728.60,2.68,0,-8932,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1413,-21.66,8.74,12,0.92,-416.00,1031.00,16930,20250219,-46.78,5740,20240805,56.97,16930,-46.78,20250219,7560,19.18,20250409,16930,-46.78,20250219,5740,56.97,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,N,00,N
20250411,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,400,2,4.68,1084313315,124802,96.76,8300,9020,8300,11100,5980,8540,8688.27,2.68,0,-8570,8940,8740,8430,8230,7920,8585,8075,78,2560,500,5970,10,1,15677340,1402,-21.49,8.67,12,0.80,-416.00,1031.00,16930,20250219,-47.19,5740,20240805,55.75,16930,-47.19,20250219,7560,18.25,20250409,16930,-47.19,20250219,5740,55.75,20240805,1.15,Y,424960,500,78 억,,419878,N,N,5656,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 161209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9250 220 2 2.44 868036965 94703 62.16 9250 9260 9030 11730 6330 9030 9165.74 2.57 0 -11763 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1450 -22.24 8.97 12 0.60 -416.00 1031.00 16930 20250219 -45.36 5740 20240805 61.15 16930 -45.36 20250219 7560 22.35 20250409 16930 -45.36 20250219 5740 61.15 20240805 1.03 Y 424960 500 78 억 402831 N N 6408 N 00 N
3 20250414 151220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9230 200 2 2.21 831842645 90789 59.59 9250 9260 9030 11730 6330 9030 9162.37 2.57 0 -11734 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1447 -22.19 8.95 12 0.58 -416.00 1031.00 16930 20250219 -45.48 5740 20240805 60.80 16930 -45.48 20250219 7560 22.09 20250409 16930 -45.48 20250219 5740 60.80 20240805 1.03 Y 424960 500 78 억 402831 N N 13821 N 00 N
4 20250414 141220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9240 210 2 2.33 692690895 75698 49.68 9250 9250 9030 11730 6330 9030 9150.72 2.57 0 -4651 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1449 -22.21 8.96 12 0.48 -416.00 1031.00 16930 20250219 -45.42 5740 20240805 60.98 16930 -45.42 20250219 7560 22.22 20250409 16930 -45.42 20250219 5740 60.98 20240805 1.03 Y 424960 500 78 억 402831 N N 13821 N 00 N
5 20250414 131217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9190 160 2 1.77 642272935 70212 46.08 9250 9250 9030 11730 6330 9030 9147.62 2.57 0 -2361 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1441 -22.09 8.91 12 0.45 -416.00 1031.00 16930 20250219 -45.72 5740 20240805 60.10 16930 -45.72 20250219 7560 21.56 20250409 16930 -45.72 20250219 5740 60.10 20240805 1.03 Y 424960 500 78 억 402831 N N 13821 N 00 N
6 20250414 121220 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9180 150 2 1.66 569769970 62325 40.91 9250 9250 9030 11730 6330 9030 9141.92 2.57 0 -2506 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1439 -22.07 8.90 12 0.40 -416.00 1031.00 16930 20250219 -45.78 5740 20240805 59.93 16930 -45.78 20250219 7560 21.43 20250409 16930 -45.78 20250219 5740 59.93 20240805 1.03 Y 424960 500 78 억 402831 N N 13821 N 00 N
7 20250414 111213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9150 120 2 1.33 455963690 49970 32.80 9250 9250 9030 11730 6330 9030 9124.75 2.57 0 -6233 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1434 -22.00 8.87 12 0.32 -416.00 1031.00 16930 20250219 -45.95 5740 20240805 59.41 16930 -45.95 20250219 7560 21.03 20250409 16930 -45.95 20250219 5740 59.41 20240805 1.03 Y 424960 500 78 억 402831 N N 13821 N 00 N
8 20250414 101216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9110 80 2 0.89 319143320 35001 22.97 9250 9250 9030 11730 6330 9030 9118.12 2.57 0 -5609 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1428 -21.90 8.84 12 0.22 -416.00 1031.00 16930 20250219 -46.19 5740 20240805 58.71 16930 -46.19 20250219 7560 20.50 20250409 16930 -46.19 20250219 5740 58.71 20240805 1.03 Y 424960 500 78 억 402831 N N 13821 N 00 N
9 20250414 091218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9100 70 2 0.78 110026140 12059 7.91 9250 9250 9060 11730 6330 9030 9123.99 2.57 0 -4930 9530 9280 8790 8540 8050 9405 8665 78 2700 500 6320 10 1 15677340 1427 -21.88 8.83 12 0.08 -416.00 1031.00 16930 20250219 -46.25 5740 20240805 58.54 16930 -46.25 20250219 7560 20.37 20250409 16930 -46.25 20250219 5740 58.54 20240805 1.03 Y 424960 500 78 억 402831 N N 13821 N 00 N
10 20250411 161204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9030 490 2 5.74 1332227015 152365 118.13 8300 9040 8300 11100 5980 8540 8743.43 2.68 0 -10666 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1416 -21.71 8.76 12 0.97 -416.00 1031.00 16930 20250219 -46.66 5740 20240805 57.32 16930 -46.66 20250219 7560 19.44 20250409 16930 -46.66 20250219 5740 57.32 20240805 1.15 Y 424960 500 78 억 419878 N N 13821 N 00 N
11 20250411 151216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9010 470 2 5.50 1261484025 144523 112.05 8300 9040 8300 11100 5980 8540 8728.60 2.68 0 -8932 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1413 -21.66 8.74 12 0.92 -416.00 1031.00 16930 20250219 -46.78 5740 20240805 56.97 16930 -46.78 20250219 7560 19.18 20250409 16930 -46.78 20250219 5740 56.97 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N
12 20250411 141213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 400 2 4.68 1084313315 124802 96.76 8300 9020 8300 11100 5980 8540 8688.27 2.68 0 -8570 8940 8740 8430 8230 7920 8585 8075 78 2560 500 5970 10 1 15677340 1402 -21.49 8.67 12 0.80 -416.00 1031.00 16930 20250219 -47.19 5740 20240805 55.75 16930 -47.19 20250219 7560 18.25 20250409 16930 -47.19 20250219 5740 55.75 20240805 1.15 Y 424960 500 78 억 419878 N N 5656 N 00 N