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
452200/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
20250414,161231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3970,130,2,3.39,163191960,41402,78.71,3900,4000,3845,4990,2690,3840,3941.58,2.02,0,5670,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,880,-6.42,3.14,12,0.19,-618.00,1263.00,16000,20240503,-75.19,3405,20250409,16.59,5220,-23.95,20250228,3405,16.59,20250409,16000,-75.19,20240503,3405,16.59,20250409,1.69,Y,452200,100,22 억,,448521,N,N,7280,N,00,N
20250414,151242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3985,145,2,3.78,160184320,40647,77.27,3900,3995,3845,4990,2690,3840,3940.86,2.02,0,5594,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,883,-6.45,3.16,12,0.18,-618.00,1263.00,16000,20240503,-75.09,3405,20250409,17.03,5220,-23.66,20250228,3405,17.03,20250409,16000,-75.09,20240503,3405,17.03,20250409,1.69,Y,452200,100,22 억,,448521,N,N,6954,N,00,N
20250414,141242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3955,115,2,2.99,127410545,32407,61.61,3900,3970,3845,4990,2690,3840,3931.57,2.02,0,5868,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,877,-6.40,3.13,12,0.15,-618.00,1263.00,16000,20240503,-75.28,3405,20250409,16.15,5220,-24.23,20250228,3405,16.15,20250409,16000,-75.28,20240503,3405,16.15,20250409,1.69,Y,452200,100,22 억,,448521,N,N,6954,N,00,N
20250414,131239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,105,2,2.73,115374965,29359,55.81,3900,3970,3845,4990,2690,3840,3929.80,2.02,0,5509,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,874,-6.38,3.12,12,0.13,-618.00,1263.00,16000,20240503,-75.34,3405,20250409,15.86,5220,-24.43,20250228,3405,15.86,20250409,16000,-75.34,20240503,3405,15.86,20250409,1.69,Y,452200,100,22 억,,448521,N,N,6954,N,00,N
20250414,121242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,100,2,2.60,99470745,25327,48.15,3900,3970,3845,4990,2690,3840,3927.46,2.02,0,5458,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,873,-6.38,3.12,12,0.11,-618.00,1263.00,16000,20240503,-75.38,3405,20250409,15.71,5220,-24.52,20250228,3405,15.71,20250409,16000,-75.38,20240503,3405,15.71,20250409,1.69,Y,452200,100,22 억,,448521,N,N,6954,N,00,N
20250414,111235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,85,2,2.21,82323955,20970,39.86,3900,3970,3845,4990,2690,3840,3925.80,2.02,0,4686,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,870,-6.35,3.11,12,0.09,-618.00,1263.00,16000,20240503,-75.47,3405,20250409,15.27,5220,-24.81,20250228,3405,15.27,20250409,16000,-75.47,20240503,3405,15.27,20250409,1.69,Y,452200,100,22 억,,448521,N,N,6954,N,00,N
20250414,101238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,90,2,2.34,50724555,12912,24.55,3900,3970,3845,4990,2690,3840,3928.48,2.02,0,2204,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,871,-6.36,3.11,12,0.06,-618.00,1263.00,16000,20240503,-75.44,3405,20250409,15.42,5220,-24.71,20250228,3405,15.42,20250409,16000,-75.44,20240503,3405,15.42,20250409,1.69,Y,452200,100,22 억,,448521,N,N,6954,N,00,N
20250414,091239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,50,2,1.30,2418335,621,1.18,3900,3910,3845,4990,2690,3840,3894.26,2.02,0,122,3926,3882,3796,3752,3666,3905,3775,22,1150,100,2450,5,1,22162300,862,-6.29,3.08,12,0.00,-618.00,1263.00,16000,20240503,-75.69,3405,20250409,14.24,5220,-25.48,20250228,3405,14.24,20250409,16000,-75.69,20240503,3405,14.24,20250409,1.69,Y,452200,100,22 억,,448521,N,N,6954,N,00,N
20250411,161225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3840,90,2,2.40,198572730,52603,92.55,3810,3840,3710,4875,2625,3750,3774.93,1.94,0,17979,3870,3810,3690,3630,3510,3840,3660,22,1125,100,2400,5,1,22162300,851,-6.21,3.04,12,0.24,-618.00,1263.00,16000,20240503,-76.00,3405,20250409,12.78,5220,-26.44,20250228,3405,12.78,20250409,16000,-76.00,20240503,3405,12.78,20250409,1.72,Y,452200,100,22 억,,430348,N,N,6954,N,00,N
20250411,151237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3835,85,2,2.27,190237740,50430,88.72,3810,3835,3710,4875,2625,3750,3772.31,1.94,0,17178,3870,3810,3690,3630,3510,3840,3660,22,1125,100,2400,5,1,22162300,850,-6.21,3.04,12,0.23,-618.00,1263.00,16000,20240503,-76.03,3405,20250409,12.63,5220,-26.53,20250228,3405,12.63,20250409,16000,-76.03,20240503,3405,12.63,20250409,1.72,Y,452200,100,22 억,,430348,N,N,658,N,00,N
20250411,141235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3805,55,2,1.47,165193910,43875,77.19,3810,3830,3710,4875,2625,3750,3765.10,1.94,0,16217,3870,3810,3690,3630,3510,3840,3660,22,1125,100,2400,5,1,22162300,843,-6.16,3.01,12,0.20,-618.00,1263.00,16000,20240503,-76.22,3405,20250409,11.75,5220,-27.11,20250228,3405,11.75,20250409,16000,-76.22,20240503,3405,11.75,20250409,1.72,Y,452200,100,22 억,,430348,N,N,658,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 161231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3970 130 2 3.39 163191960 41402 78.71 3900 4000 3845 4990 2690 3840 3941.58 2.02 0 5670 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 880 -6.42 3.14 12 0.19 -618.00 1263.00 16000 20240503 -75.19 3405 20250409 16.59 5220 -23.95 20250228 3405 16.59 20250409 16000 -75.19 20240503 3405 16.59 20250409 1.69 Y 452200 100 22 억 448521 N N 7280 N 00 N
3 20250414 151242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3985 145 2 3.78 160184320 40647 77.27 3900 3995 3845 4990 2690 3840 3940.86 2.02 0 5594 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 883 -6.45 3.16 12 0.18 -618.00 1263.00 16000 20240503 -75.09 3405 20250409 17.03 5220 -23.66 20250228 3405 17.03 20250409 16000 -75.09 20240503 3405 17.03 20250409 1.69 Y 452200 100 22 억 448521 N N 6954 N 00 N
4 20250414 141242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3955 115 2 2.99 127410545 32407 61.61 3900 3970 3845 4990 2690 3840 3931.57 2.02 0 5868 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 877 -6.40 3.13 12 0.15 -618.00 1263.00 16000 20240503 -75.28 3405 20250409 16.15 5220 -24.23 20250228 3405 16.15 20250409 16000 -75.28 20240503 3405 16.15 20250409 1.69 Y 452200 100 22 억 448521 N N 6954 N 00 N
5 20250414 131239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3945 105 2 2.73 115374965 29359 55.81 3900 3970 3845 4990 2690 3840 3929.80 2.02 0 5509 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 874 -6.38 3.12 12 0.13 -618.00 1263.00 16000 20240503 -75.34 3405 20250409 15.86 5220 -24.43 20250228 3405 15.86 20250409 16000 -75.34 20240503 3405 15.86 20250409 1.69 Y 452200 100 22 억 448521 N N 6954 N 00 N
6 20250414 121242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3940 100 2 2.60 99470745 25327 48.15 3900 3970 3845 4990 2690 3840 3927.46 2.02 0 5458 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 873 -6.38 3.12 12 0.11 -618.00 1263.00 16000 20240503 -75.38 3405 20250409 15.71 5220 -24.52 20250228 3405 15.71 20250409 16000 -75.38 20240503 3405 15.71 20250409 1.69 Y 452200 100 22 억 448521 N N 6954 N 00 N
7 20250414 111235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3925 85 2 2.21 82323955 20970 39.86 3900 3970 3845 4990 2690 3840 3925.80 2.02 0 4686 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 870 -6.35 3.11 12 0.09 -618.00 1263.00 16000 20240503 -75.47 3405 20250409 15.27 5220 -24.81 20250228 3405 15.27 20250409 16000 -75.47 20240503 3405 15.27 20250409 1.69 Y 452200 100 22 억 448521 N N 6954 N 00 N
8 20250414 101238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3930 90 2 2.34 50724555 12912 24.55 3900 3970 3845 4990 2690 3840 3928.48 2.02 0 2204 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 871 -6.36 3.11 12 0.06 -618.00 1263.00 16000 20240503 -75.44 3405 20250409 15.42 5220 -24.71 20250228 3405 15.42 20250409 16000 -75.44 20240503 3405 15.42 20250409 1.69 Y 452200 100 22 억 448521 N N 6954 N 00 N
9 20250414 091239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 50 2 1.30 2418335 621 1.18 3900 3910 3845 4990 2690 3840 3894.26 2.02 0 122 3926 3882 3796 3752 3666 3905 3775 22 1150 100 2450 5 1 22162300 862 -6.29 3.08 12 0.00 -618.00 1263.00 16000 20240503 -75.69 3405 20250409 14.24 5220 -25.48 20250228 3405 14.24 20250409 16000 -75.69 20240503 3405 14.24 20250409 1.69 Y 452200 100 22 억 448521 N N 6954 N 00 N
10 20250411 161225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3840 90 2 2.40 198572730 52603 92.55 3810 3840 3710 4875 2625 3750 3774.93 1.94 0 17979 3870 3810 3690 3630 3510 3840 3660 22 1125 100 2400 5 1 22162300 851 -6.21 3.04 12 0.24 -618.00 1263.00 16000 20240503 -76.00 3405 20250409 12.78 5220 -26.44 20250228 3405 12.78 20250409 16000 -76.00 20240503 3405 12.78 20250409 1.72 Y 452200 100 22 억 430348 N N 6954 N 00 N
11 20250411 151237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3835 85 2 2.27 190237740 50430 88.72 3810 3835 3710 4875 2625 3750 3772.31 1.94 0 17178 3870 3810 3690 3630 3510 3840 3660 22 1125 100 2400 5 1 22162300 850 -6.21 3.04 12 0.23 -618.00 1263.00 16000 20240503 -76.03 3405 20250409 12.63 5220 -26.53 20250228 3405 12.63 20250409 16000 -76.03 20240503 3405 12.63 20250409 1.72 Y 452200 100 22 억 430348 N N 658 N 00 N
12 20250411 141235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3805 55 2 1.47 165193910 43875 77.19 3810 3830 3710 4875 2625 3750 3765.10 1.94 0 16217 3870 3810 3690 3630 3510 3840 3660 22 1125 100 2400 5 1 22162300 843 -6.16 3.01 12 0.20 -618.00 1263.00 16000 20240503 -76.22 3405 20250409 11.75 5220 -27.11 20250228 3405 11.75 20250409 16000 -76.22 20240503 3405 11.75 20250409 1.72 Y 452200 100 22 억 430348 N N 658 N 00 N