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
450950/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
20250414,161229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,-240,5,-2.73,1547385215,179210,63.37,8790,8860,8490,11420,6160,8790,8634.49,1.23,0,-21361,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3131,52.45,14.25,12,0.49,163.00,600.00,10890,20250218,-21.49,6340,20250124,34.86,10890,-21.49,20250218,6340,34.86,20250124,10890,-21.49,20250218,6340,34.86,20250124,0.21,Y,450950,100,36 억,,450486,N,N,8207,N,00,N
20250414,151240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,-250,5,-2.84,1510281645,174871,61.83,8790,8860,8490,11420,6160,8790,8636.55,1.23,0,-21621,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3128,52.39,14.23,12,0.48,163.00,600.00,10890,20250218,-21.58,6340,20250124,34.70,10890,-21.58,20250218,6340,34.70,20250124,10890,-21.58,20250218,6340,34.70,20250124,0.21,Y,450950,100,36 억,,450486,N,N,6793,N,00,N
20250414,141240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,-240,5,-2.73,1399793525,161947,57.26,8790,8860,8490,11420,6160,8790,8643.53,1.23,0,-21329,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3131,52.45,14.25,12,0.44,163.00,600.00,10890,20250218,-21.49,6340,20250124,34.86,10890,-21.49,20250218,6340,34.86,20250124,10890,-21.49,20250218,6340,34.86,20250124,0.21,Y,450950,100,36 억,,450486,N,N,6793,N,00,N
20250414,131237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,-260,5,-2.96,1247376370,144113,50.96,8790,8860,8490,11420,6160,8790,8655.54,1.23,0,-15051,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3124,52.33,14.22,12,0.39,163.00,600.00,10890,20250218,-21.67,6340,20250124,34.54,10890,-21.67,20250218,6340,34.54,20250124,10890,-21.67,20250218,6340,34.54,20250124,0.21,Y,450950,100,36 억,,450486,N,N,6793,N,00,N
20250414,121240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,-260,5,-2.96,1170852640,135150,47.79,8790,8860,8490,11420,6160,8790,8663.36,1.23,0,-18313,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3124,52.33,14.22,12,0.37,163.00,600.00,10890,20250218,-21.67,6340,20250124,34.54,10890,-21.67,20250218,6340,34.54,20250124,10890,-21.67,20250218,6340,34.54,20250124,0.21,Y,450950,100,36 억,,450486,N,N,6793,N,00,N
20250414,111233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,-260,5,-2.96,973702950,112001,39.60,8790,8860,8530,11420,6160,8790,8693.70,1.23,0,-18203,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3124,52.33,14.22,12,0.31,163.00,600.00,10890,20250218,-21.67,6340,20250124,34.54,10890,-21.67,20250218,6340,34.54,20250124,10890,-21.67,20250218,6340,34.54,20250124,0.21,Y,450950,100,36 억,,450486,N,N,6793,N,00,N
20250414,101236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-110,5,-1.25,609001700,69702,24.65,8790,8860,8600,11420,6160,8790,8737.22,1.23,0,-9012,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3179,53.25,14.47,12,0.19,163.00,600.00,10890,20250218,-20.29,6340,20250124,36.91,10890,-20.29,20250218,6340,36.91,20250124,10890,-20.29,20250218,6340,36.91,20250124,0.21,Y,450950,100,36 억,,450486,N,N,6793,N,00,N
20250414,091237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8760,-30,5,-0.34,202646560,23214,8.21,8790,8820,8600,11420,6160,8790,8729.50,1.23,0,-6026,9190,8990,8600,8400,8010,9090,8500,37,2630,100,6150,10,1,36624642,3208,53.74,14.60,12,0.06,163.00,600.00,10890,20250218,-19.56,6340,20250124,38.17,10890,-19.56,20250218,6340,38.17,20250124,10890,-19.56,20250218,6340,38.17,20250124,0.21,Y,450950,100,36 억,,450486,N,N,6793,N,00,N
20250411,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8790,430,2,5.14,2422174015,281329,85.66,8250,8800,8210,10860,5860,8360,8608.81,1.29,0,-3956,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3219,53.93,14.65,12,0.77,163.00,600.00,10890,20250218,-19.28,6340,20250124,38.64,10890,-19.28,20250218,6340,38.64,20250124,10890,-19.28,20250218,6340,38.64,20250124,0.18,Y,450950,100,36 억,,472741,N,N,6793,N,00,N
20250411,151235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,310,2,3.71,2202669955,256225,78.02,8250,8800,8210,10860,5860,8360,8596.62,1.29,0,-3936,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3175,53.19,14.45,12,0.70,163.00,600.00,10890,20250218,-20.39,6340,20250124,36.75,10890,-20.39,20250218,6340,36.75,20250124,10890,-20.39,20250218,6340,36.75,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,N,00,N
20250411,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8610,250,2,2.99,1876710750,218367,66.49,8250,8800,8210,10860,5860,8360,8594.30,1.29,0,-6821,8966,8662,8316,8012,7666,8815,8165,37,2500,100,5850,10,1,36624642,3153,52.82,14.35,12,0.60,163.00,600.00,10890,20250218,-20.94,6340,20250124,35.80,10890,-20.94,20250218,6340,35.80,20250124,10890,-20.94,20250218,6340,35.80,20250124,0.18,Y,450950,100,36 억,,472741,N,N,9293,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 161229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8550 -240 5 -2.73 1547385215 179210 63.37 8790 8860 8490 11420 6160 8790 8634.49 1.23 0 -21361 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3131 52.45 14.25 12 0.49 163.00 600.00 10890 20250218 -21.49 6340 20250124 34.86 10890 -21.49 20250218 6340 34.86 20250124 10890 -21.49 20250218 6340 34.86 20250124 0.21 Y 450950 100 36 억 450486 N N 8207 N 00 N
3 20250414 151240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8540 -250 5 -2.84 1510281645 174871 61.83 8790 8860 8490 11420 6160 8790 8636.55 1.23 0 -21621 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3128 52.39 14.23 12 0.48 163.00 600.00 10890 20250218 -21.58 6340 20250124 34.70 10890 -21.58 20250218 6340 34.70 20250124 10890 -21.58 20250218 6340 34.70 20250124 0.21 Y 450950 100 36 억 450486 N N 6793 N 00 N
4 20250414 141240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8550 -240 5 -2.73 1399793525 161947 57.26 8790 8860 8490 11420 6160 8790 8643.53 1.23 0 -21329 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3131 52.45 14.25 12 0.44 163.00 600.00 10890 20250218 -21.49 6340 20250124 34.86 10890 -21.49 20250218 6340 34.86 20250124 10890 -21.49 20250218 6340 34.86 20250124 0.21 Y 450950 100 36 억 450486 N N 6793 N 00 N
5 20250414 131237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8530 -260 5 -2.96 1247376370 144113 50.96 8790 8860 8490 11420 6160 8790 8655.54 1.23 0 -15051 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3124 52.33 14.22 12 0.39 163.00 600.00 10890 20250218 -21.67 6340 20250124 34.54 10890 -21.67 20250218 6340 34.54 20250124 10890 -21.67 20250218 6340 34.54 20250124 0.21 Y 450950 100 36 억 450486 N N 6793 N 00 N
6 20250414 121240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8530 -260 5 -2.96 1170852640 135150 47.79 8790 8860 8490 11420 6160 8790 8663.36 1.23 0 -18313 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3124 52.33 14.22 12 0.37 163.00 600.00 10890 20250218 -21.67 6340 20250124 34.54 10890 -21.67 20250218 6340 34.54 20250124 10890 -21.67 20250218 6340 34.54 20250124 0.21 Y 450950 100 36 억 450486 N N 6793 N 00 N
7 20250414 111233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8530 -260 5 -2.96 973702950 112001 39.60 8790 8860 8530 11420 6160 8790 8693.70 1.23 0 -18203 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3124 52.33 14.22 12 0.31 163.00 600.00 10890 20250218 -21.67 6340 20250124 34.54 10890 -21.67 20250218 6340 34.54 20250124 10890 -21.67 20250218 6340 34.54 20250124 0.21 Y 450950 100 36 억 450486 N N 6793 N 00 N
8 20250414 101236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8680 -110 5 -1.25 609001700 69702 24.65 8790 8860 8600 11420 6160 8790 8737.22 1.23 0 -9012 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3179 53.25 14.47 12 0.19 163.00 600.00 10890 20250218 -20.29 6340 20250124 36.91 10890 -20.29 20250218 6340 36.91 20250124 10890 -20.29 20250218 6340 36.91 20250124 0.21 Y 450950 100 36 억 450486 N N 6793 N 00 N
9 20250414 091237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8760 -30 5 -0.34 202646560 23214 8.21 8790 8820 8600 11420 6160 8790 8729.50 1.23 0 -6026 9190 8990 8600 8400 8010 9090 8500 37 2630 100 6150 10 1 36624642 3208 53.74 14.60 12 0.06 163.00 600.00 10890 20250218 -19.56 6340 20250124 38.17 10890 -19.56 20250218 6340 38.17 20250124 10890 -19.56 20250218 6340 38.17 20250124 0.21 Y 450950 100 36 억 450486 N N 6793 N 00 N
10 20250411 161223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8790 430 2 5.14 2422174015 281329 85.66 8250 8800 8210 10860 5860 8360 8608.81 1.29 0 -3956 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3219 53.93 14.65 12 0.77 163.00 600.00 10890 20250218 -19.28 6340 20250124 38.64 10890 -19.28 20250218 6340 38.64 20250124 10890 -19.28 20250218 6340 38.64 20250124 0.18 Y 450950 100 36 억 472741 N N 6793 N 00 N
11 20250411 151235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8670 310 2 3.71 2202669955 256225 78.02 8250 8800 8210 10860 5860 8360 8596.62 1.29 0 -3936 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3175 53.19 14.45 12 0.70 163.00 600.00 10890 20250218 -20.39 6340 20250124 36.75 10890 -20.39 20250218 6340 36.75 20250124 10890 -20.39 20250218 6340 36.75 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N
12 20250411 141232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8610 250 2 2.99 1876710750 218367 66.49 8250 8800 8210 10860 5860 8360 8594.30 1.29 0 -6821 8966 8662 8316 8012 7666 8815 8165 37 2500 100 5850 10 1 36624642 3153 52.82 14.35 12 0.60 163.00 600.00 10890 20250218 -20.94 6340 20250124 35.80 10890 -20.94 20250218 6340 35.80 20250124 10890 -20.94 20250218 6340 35.80 20250124 0.18 Y 450950 100 36 억 472741 N N 9293 N 00 N