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
445680/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
20250414,161222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,2260,2,11.45,7700731195,355216,371.38,20300,22700,19930,25650,13820,19740,21679.00,14.83,0,40454,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3553,-43.74,7.29,12,2.20,-503.00,3016.00,34459,20240503,-36.16,13200,20250304,66.67,22700,-3.08,20250414,13200,66.67,20250304,68900,-68.07,20240503,13200,66.67,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,29059,N,00,N
20250414,151233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,2210,2,11.20,7467396045,344573,360.25,20300,22700,19930,25650,13820,19740,21671.45,14.83,0,38771,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3545,-43.64,7.28,12,2.13,-503.00,3016.00,34459,20240503,-36.30,13200,20250304,66.29,22700,-3.30,20250414,13200,66.29,20250304,68900,-68.14,20240503,13200,66.29,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,7390,N,00,N
20250414,141233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,2060,2,10.44,7005488245,323521,338.24,20300,22700,19930,25650,13820,19740,21653.89,14.83,0,32644,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3520,-43.34,7.23,12,2.00,-503.00,3016.00,34459,20240503,-36.74,13200,20250304,65.15,22700,-3.96,20250414,13200,65.15,20250304,68900,-68.36,20240503,13200,65.15,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,7390,N,00,N
20250414,131230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22350,2610,2,13.22,5816810595,269847,282.13,20300,22700,19930,25650,13820,19740,21555.96,14.83,0,16124,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3609,-44.43,7.41,12,1.67,-503.00,3016.00,34459,20240503,-35.14,13200,20250304,69.32,22700,-1.54,20250414,13200,69.32,20250304,68900,-67.56,20240503,13200,69.32,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,7390,N,00,N
20250414,121233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21850,2110,2,10.69,4224670670,197089,206.06,20300,22700,19930,25650,13820,19740,21435.34,14.83,0,20355,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3529,-43.44,7.24,12,1.22,-503.00,3016.00,34459,20240503,-36.59,13200,20250304,65.53,22700,-3.74,20250414,13200,65.53,20250304,68900,-68.29,20240503,13200,65.53,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,7390,N,00,N
20250414,111226,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21550,1810,2,9.17,2234099320,107031,111.90,20300,21600,19930,25650,13820,19740,20873.39,14.83,0,9058,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3480,-42.84,7.15,12,0.66,-503.00,3016.00,34459,20240503,-37.46,13200,20250304,63.26,22000,-2.05,20250116,13200,63.26,20250304,68900,-68.72,20240503,13200,63.26,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,7390,N,00,N
20250414,101229,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,1010,2,5.12,834182995,40947,42.81,20300,20850,19930,25650,13820,19740,20372.26,14.83,0,629,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3351,-41.25,6.88,12,0.25,-503.00,3016.00,34459,20240503,-39.78,13200,20250304,57.20,22000,-5.68,20250116,13200,57.20,20250304,68900,-69.88,20240503,13200,57.20,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,7390,N,00,N
20250414,091230,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,660,2,3.34,347941220,17299,18.09,20300,20400,19930,25650,13820,19740,20113.37,14.83,0,492,20766,20252,19586,19072,18406,20510,19330,81,5910,500,13810,50,1,16148980,3294,-40.56,6.76,12,0.11,-503.00,3016.00,34459,20240503,-40.80,13200,20250304,54.55,22000,-7.27,20250116,13200,54.55,20250304,68900,-70.39,20240503,13200,54.55,20250304,2.40,Y,445680,500,80 억,,2394524,N,N,7390,N,00,N
20250411,161216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19740,400,2,2.07,1889476375,95648,128.07,19040,20100,18920,25100,13540,19340,19754.48,14.77,0,9853,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3188,-39.24,6.55,12,0.59,-503.00,3016.00,34459,20240503,-42.71,13200,20250304,49.55,22000,-10.27,20250116,13200,49.55,20250304,68900,-71.35,20240503,13200,49.55,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,7390,N,00,N
20250411,151228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19890,550,2,2.84,1826607455,92471,123.82,19040,20100,18920,25100,13540,19340,19753.30,14.77,0,9883,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3212,-39.54,6.59,12,0.57,-503.00,3016.00,34459,20240503,-42.28,13200,20250304,50.68,22000,-9.59,20250116,13200,50.68,20250304,68900,-71.13,20240503,13200,50.68,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,N,00,N
20250411,141225,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19660,320,2,1.65,1685446385,85325,114.25,19040,20100,18920,25100,13540,19340,19753.25,14.77,0,11392,19780,19560,19230,19010,18680,19670,19120,81,5760,500,13530,10,1,16148980,3175,-39.09,6.52,12,0.53,-503.00,3016.00,34459,20240503,-42.95,13200,20250304,48.94,22000,-10.64,20250116,13200,48.94,20250304,68900,-71.47,20240503,13200,48.94,20250304,2.41,Y,445680,500,80 억,,2384671,N,N,5338,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 161222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22000 2260 2 11.45 7700731195 355216 371.38 20300 22700 19930 25650 13820 19740 21679.00 14.83 0 40454 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3553 -43.74 7.29 12 2.20 -503.00 3016.00 34459 20240503 -36.16 13200 20250304 66.67 22700 -3.08 20250414 13200 66.67 20250304 68900 -68.07 20240503 13200 66.67 20250304 2.40 Y 445680 500 80 억 2394524 N N 29059 N 00 N
3 20250414 151233 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21950 2210 2 11.20 7467396045 344573 360.25 20300 22700 19930 25650 13820 19740 21671.45 14.83 0 38771 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3545 -43.64 7.28 12 2.13 -503.00 3016.00 34459 20240503 -36.30 13200 20250304 66.29 22700 -3.30 20250414 13200 66.29 20250304 68900 -68.14 20240503 13200 66.29 20250304 2.40 Y 445680 500 80 억 2394524 N N 7390 N 00 N
4 20250414 141233 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21800 2060 2 10.44 7005488245 323521 338.24 20300 22700 19930 25650 13820 19740 21653.89 14.83 0 32644 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3520 -43.34 7.23 12 2.00 -503.00 3016.00 34459 20240503 -36.74 13200 20250304 65.15 22700 -3.96 20250414 13200 65.15 20250304 68900 -68.36 20240503 13200 65.15 20250304 2.40 Y 445680 500 80 억 2394524 N N 7390 N 00 N
5 20250414 131230 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 22350 2610 2 13.22 5816810595 269847 282.13 20300 22700 19930 25650 13820 19740 21555.96 14.83 0 16124 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3609 -44.43 7.41 12 1.67 -503.00 3016.00 34459 20240503 -35.14 13200 20250304 69.32 22700 -1.54 20250414 13200 69.32 20250304 68900 -67.56 20240503 13200 69.32 20250304 2.40 Y 445680 500 80 억 2394524 N N 7390 N 00 N
6 20250414 121233 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21850 2110 2 10.69 4224670670 197089 206.06 20300 22700 19930 25650 13820 19740 21435.34 14.83 0 20355 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3529 -43.44 7.24 12 1.22 -503.00 3016.00 34459 20240503 -36.59 13200 20250304 65.53 22700 -3.74 20250414 13200 65.53 20250304 68900 -68.29 20240503 13200 65.53 20250304 2.40 Y 445680 500 80 억 2394524 N N 7390 N 00 N
7 20250414 111226 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 21550 1810 2 9.17 2234099320 107031 111.90 20300 21600 19930 25650 13820 19740 20873.39 14.83 0 9058 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3480 -42.84 7.15 12 0.66 -503.00 3016.00 34459 20240503 -37.46 13200 20250304 63.26 22000 -2.05 20250116 13200 63.26 20250304 68900 -68.72 20240503 13200 63.26 20250304 2.40 Y 445680 500 80 억 2394524 N N 7390 N 00 N
8 20250414 101229 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 1010 2 5.12 834182995 40947 42.81 20300 20850 19930 25650 13820 19740 20372.26 14.83 0 629 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3351 -41.25 6.88 12 0.25 -503.00 3016.00 34459 20240503 -39.78 13200 20250304 57.20 22000 -5.68 20250116 13200 57.20 20250304 68900 -69.88 20240503 13200 57.20 20250304 2.40 Y 445680 500 80 억 2394524 N N 7390 N 00 N
9 20250414 091230 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 660 2 3.34 347941220 17299 18.09 20300 20400 19930 25650 13820 19740 20113.37 14.83 0 492 20766 20252 19586 19072 18406 20510 19330 81 5910 500 13810 50 1 16148980 3294 -40.56 6.76 12 0.11 -503.00 3016.00 34459 20240503 -40.80 13200 20250304 54.55 22000 -7.27 20250116 13200 54.55 20250304 68900 -70.39 20240503 13200 54.55 20250304 2.40 Y 445680 500 80 억 2394524 N N 7390 N 00 N
10 20250411 161216 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19740 400 2 2.07 1889476375 95648 128.07 19040 20100 18920 25100 13540 19340 19754.48 14.77 0 9853 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3188 -39.24 6.55 12 0.59 -503.00 3016.00 34459 20240503 -42.71 13200 20250304 49.55 22000 -10.27 20250116 13200 49.55 20250304 68900 -71.35 20240503 13200 49.55 20250304 2.41 Y 445680 500 80 억 2384671 N N 7390 N 00 N
11 20250411 151228 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19890 550 2 2.84 1826607455 92471 123.82 19040 20100 18920 25100 13540 19340 19753.30 14.77 0 9883 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3212 -39.54 6.59 12 0.57 -503.00 3016.00 34459 20240503 -42.28 13200 20250304 50.68 22000 -9.59 20250116 13200 50.68 20250304 68900 -71.13 20240503 13200 50.68 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N
12 20250411 141225 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19660 320 2 1.65 1685446385 85325 114.25 19040 20100 18920 25100 13540 19340 19753.25 14.77 0 11392 19780 19560 19230 19010 18680 19670 19120 81 5760 500 13530 10 1 16148980 3175 -39.09 6.52 12 0.53 -503.00 3016.00 34459 20240503 -42.95 13200 20250304 48.94 22000 -10.64 20250116 13200 48.94 20250304 68900 -71.47 20240503 13200 48.94 20250304 2.41 Y 445680 500 80 억 2384671 N N 5338 N 00 N