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
458870/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
20250414,161241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13850,890,2,6.87,516401275,38237,122.76,13290,13850,12910,16840,9080,12960,13505.26,0.65,0,2830,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1744,-18.42,8.12,12,0.30,-752.00,1705.00,36000,20240619,-61.53,8540,20241115,62.18,15800,-12.34,20250305,10510,31.78,20250102,36000,-61.53,20240619,8540,62.18,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1728,N,00,N
20250414,151252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13730,770,2,5.94,501326375,37144,119.25,13290,13750,12910,16840,9080,12960,13496.83,0.65,0,2850,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1729,-18.26,8.05,12,0.30,-752.00,1705.00,36000,20240619,-61.86,8540,20241115,60.77,15800,-13.10,20250305,10510,30.64,20250102,36000,-61.86,20240619,8540,60.77,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1737,N,00,N
20250414,141252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13600,640,2,4.94,395489870,29387,94.35,13290,13650,12910,16840,9080,12960,13457.99,0.65,0,1866,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1712,-18.09,7.98,12,0.23,-752.00,1705.00,36000,20240619,-62.22,8540,20241115,59.25,15800,-13.92,20250305,10510,29.40,20250102,36000,-62.22,20240619,8540,59.25,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1737,N,00,N
20250414,131249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13530,570,2,4.40,363033610,26995,86.67,13290,13650,12910,16840,9080,12960,13448.18,0.65,0,1126,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1704,-17.99,7.94,12,0.21,-752.00,1705.00,36000,20240619,-62.42,8540,20241115,58.43,15800,-14.37,20250305,10510,28.73,20250102,36000,-62.42,20240619,8540,58.43,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1737,N,00,N
20250414,121252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13580,620,2,4.78,307750570,22915,73.57,13290,13650,12910,16840,9080,12960,13430.09,0.65,0,1354,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1710,-18.06,7.96,12,0.18,-752.00,1705.00,36000,20240619,-62.28,8540,20241115,59.02,15800,-14.05,20250305,10510,29.21,20250102,36000,-62.28,20240619,8540,59.02,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1737,N,00,N
20250414,111244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13600,640,2,4.94,248872590,18568,59.61,13290,13650,12910,16840,9080,12960,13403.31,0.65,0,1742,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1712,-18.09,7.98,12,0.15,-752.00,1705.00,36000,20240619,-62.22,8540,20241115,59.25,15800,-13.92,20250305,10510,29.40,20250102,36000,-62.22,20240619,8540,59.25,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1737,N,00,N
20250414,101247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13400,440,2,3.40,109652310,8253,26.50,13290,13450,12910,16840,9080,12960,13286.36,0.65,0,1689,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1687,-17.82,7.86,12,0.07,-752.00,1705.00,36000,20240619,-62.78,8540,20241115,56.91,15800,-15.19,20250305,10510,27.50,20250102,36000,-62.78,20240619,8540,56.91,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1737,N,00,N
20250414,091249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13160,200,2,1.54,14235510,1093,3.51,13290,13290,12910,16840,9080,12960,13024.25,0.65,0,-710,13593,13276,12653,12336,11713,13435,12495,63,3880,500,8030,10,1,12590880,1657,-17.50,7.72,12,0.01,-752.00,1705.00,36000,20240619,-63.44,8540,20241115,54.10,15800,-16.71,20250305,10510,25.21,20250102,36000,-63.44,20240619,8540,54.10,20241115,0.59,Y,458870,500,62 억,,81428,N,N,1737,N,00,N
20250411,161235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12960,460,2,3.68,394198290,31147,114.62,12040,12970,12030,16250,8750,12500,12656.06,0.63,0,2298,13000,12750,12280,12030,11560,12875,12155,63,3750,500,7750,10,1,12590880,1632,-17.23,7.60,12,0.25,-752.00,1705.00,36000,20240619,-64.00,8540,20241115,51.76,15800,-17.97,20250305,10510,23.31,20250102,36000,-64.00,20240619,8540,51.76,20241115,0.59,Y,458870,500,62 억,,79083,N,N,1737,N,00,N
20250411,151247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12950,450,2,3.60,385028520,30439,112.02,12040,12960,12030,16250,8750,12500,12649.18,0.63,0,2164,13000,12750,12280,12030,11560,12875,12155,63,3750,500,7750,10,1,12590880,1631,-17.22,7.60,12,0.24,-752.00,1705.00,36000,20240619,-64.03,8540,20241115,51.64,15800,-18.04,20250305,10510,23.22,20250102,36000,-64.03,20240619,8540,51.64,20241115,0.59,Y,458870,500,62 억,,79083,N,N,619,N,00,N
20250411,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12880,380,2,3.04,338899010,26860,98.85,12040,12950,12030,16250,8750,12500,12617.24,0.63,0,2058,13000,12750,12280,12030,11560,12875,12155,63,3750,500,7750,10,1,12590880,1622,-17.13,7.55,12,0.21,-752.00,1705.00,36000,20240619,-64.22,8540,20241115,50.82,15800,-18.48,20250305,10510,22.55,20250102,36000,-64.22,20240619,8540,50.82,20241115,0.59,Y,458870,500,62 억,,79083,N,N,619,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 161241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13850 890 2 6.87 516401275 38237 122.76 13290 13850 12910 16840 9080 12960 13505.26 0.65 0 2830 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1744 -18.42 8.12 12 0.30 -752.00 1705.00 36000 20240619 -61.53 8540 20241115 62.18 15800 -12.34 20250305 10510 31.78 20250102 36000 -61.53 20240619 8540 62.18 20241115 0.59 Y 458870 500 62 억 81428 N N 1728 N 00 N
3 20250414 151252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13730 770 2 5.94 501326375 37144 119.25 13290 13750 12910 16840 9080 12960 13496.83 0.65 0 2850 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1729 -18.26 8.05 12 0.30 -752.00 1705.00 36000 20240619 -61.86 8540 20241115 60.77 15800 -13.10 20250305 10510 30.64 20250102 36000 -61.86 20240619 8540 60.77 20241115 0.59 Y 458870 500 62 억 81428 N N 1737 N 00 N
4 20250414 141252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13600 640 2 4.94 395489870 29387 94.35 13290 13650 12910 16840 9080 12960 13457.99 0.65 0 1866 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1712 -18.09 7.98 12 0.23 -752.00 1705.00 36000 20240619 -62.22 8540 20241115 59.25 15800 -13.92 20250305 10510 29.40 20250102 36000 -62.22 20240619 8540 59.25 20241115 0.59 Y 458870 500 62 억 81428 N N 1737 N 00 N
5 20250414 131249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13530 570 2 4.40 363033610 26995 86.67 13290 13650 12910 16840 9080 12960 13448.18 0.65 0 1126 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1704 -17.99 7.94 12 0.21 -752.00 1705.00 36000 20240619 -62.42 8540 20241115 58.43 15800 -14.37 20250305 10510 28.73 20250102 36000 -62.42 20240619 8540 58.43 20241115 0.59 Y 458870 500 62 억 81428 N N 1737 N 00 N
6 20250414 121252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13580 620 2 4.78 307750570 22915 73.57 13290 13650 12910 16840 9080 12960 13430.09 0.65 0 1354 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1710 -18.06 7.96 12 0.18 -752.00 1705.00 36000 20240619 -62.28 8540 20241115 59.02 15800 -14.05 20250305 10510 29.21 20250102 36000 -62.28 20240619 8540 59.02 20241115 0.59 Y 458870 500 62 억 81428 N N 1737 N 00 N
7 20250414 111244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13600 640 2 4.94 248872590 18568 59.61 13290 13650 12910 16840 9080 12960 13403.31 0.65 0 1742 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1712 -18.09 7.98 12 0.15 -752.00 1705.00 36000 20240619 -62.22 8540 20241115 59.25 15800 -13.92 20250305 10510 29.40 20250102 36000 -62.22 20240619 8540 59.25 20241115 0.59 Y 458870 500 62 억 81428 N N 1737 N 00 N
8 20250414 101247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13400 440 2 3.40 109652310 8253 26.50 13290 13450 12910 16840 9080 12960 13286.36 0.65 0 1689 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1687 -17.82 7.86 12 0.07 -752.00 1705.00 36000 20240619 -62.78 8540 20241115 56.91 15800 -15.19 20250305 10510 27.50 20250102 36000 -62.78 20240619 8540 56.91 20241115 0.59 Y 458870 500 62 억 81428 N N 1737 N 00 N
9 20250414 091249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 13160 200 2 1.54 14235510 1093 3.51 13290 13290 12910 16840 9080 12960 13024.25 0.65 0 -710 13593 13276 12653 12336 11713 13435 12495 63 3880 500 8030 10 1 12590880 1657 -17.50 7.72 12 0.01 -752.00 1705.00 36000 20240619 -63.44 8540 20241115 54.10 15800 -16.71 20250305 10510 25.21 20250102 36000 -63.44 20240619 8540 54.10 20241115 0.59 Y 458870 500 62 억 81428 N N 1737 N 00 N
10 20250411 161235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12960 460 2 3.68 394198290 31147 114.62 12040 12970 12030 16250 8750 12500 12656.06 0.63 0 2298 13000 12750 12280 12030 11560 12875 12155 63 3750 500 7750 10 1 12590880 1632 -17.23 7.60 12 0.25 -752.00 1705.00 36000 20240619 -64.00 8540 20241115 51.76 15800 -17.97 20250305 10510 23.31 20250102 36000 -64.00 20240619 8540 51.76 20241115 0.59 Y 458870 500 62 억 79083 N N 1737 N 00 N
11 20250411 151247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12950 450 2 3.60 385028520 30439 112.02 12040 12960 12030 16250 8750 12500 12649.18 0.63 0 2164 13000 12750 12280 12030 11560 12875 12155 63 3750 500 7750 10 1 12590880 1631 -17.22 7.60 12 0.24 -752.00 1705.00 36000 20240619 -64.03 8540 20241115 51.64 15800 -18.04 20250305 10510 23.22 20250102 36000 -64.03 20240619 8540 51.64 20241115 0.59 Y 458870 500 62 억 79083 N N 619 N 00 N
12 20250411 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12880 380 2 3.04 338899010 26860 98.85 12040 12950 12030 16250 8750 12500 12617.24 0.63 0 2058 13000 12750 12280 12030 11560 12875 12155 63 3750 500 7750 10 1 12590880 1622 -17.13 7.55 12 0.21 -752.00 1705.00 36000 20240619 -64.22 8540 20241115 50.82 15800 -18.48 20250305 10510 22.55 20250102 36000 -64.22 20240619 8540 50.82 20241115 0.59 Y 458870 500 62 억 79083 N N 619 N 00 N