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
460470/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,3900,-215,5,-5.22,3892565766,975989,47.85,4115,4195,3855,5340,2885,4115,3988.36,1.39,0,48589,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,588,-13.31,1.88,12,6.47,-293.00,2073.00,20150,20240806,-80.65,3660,20250409,6.56,6070,-35.75,20250218,3660,6.56,20250409,20150,-80.65,20240806,3660,6.56,20250409,0.98,Y,460470,500,75 억,,209163,N,N,9457,N,00,N
20250414,151252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,-195,5,-4.74,3812637206,955478,46.84,4115,4195,3855,5340,2885,4115,3990.29,1.39,0,55956,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,591,-13.38,1.89,12,6.33,-293.00,2073.00,20150,20240806,-80.55,3660,20250409,7.10,6070,-35.42,20250218,3660,7.10,20250409,20150,-80.55,20240806,3660,7.10,20250409,0.98,Y,460470,500,75 억,,209163,N,N,23366,N,00,N
20250414,141252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,-210,5,-5.10,3664269620,917556,44.98,4115,4195,3855,5340,2885,4115,3993.51,1.39,0,66126,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,589,-13.33,1.88,12,6.08,-293.00,2073.00,20150,20240806,-80.62,3660,20250409,6.69,6070,-35.67,20250218,3660,6.69,20250409,20150,-80.62,20240806,3660,6.69,20250409,0.98,Y,460470,500,75 억,,209163,N,N,23366,N,00,N
20250414,131249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3890,-225,5,-5.47,3253426546,812115,39.81,4115,4195,3855,5340,2885,4115,4006.12,1.39,0,88134,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,587,-13.28,1.88,12,5.38,-293.00,2073.00,20150,20240806,-80.69,3660,20250409,6.28,6070,-35.91,20250218,3660,6.28,20250409,20150,-80.69,20240806,3660,6.28,20250409,0.98,Y,460470,500,75 억,,209163,N,N,23366,N,00,N
20250414,121252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,-115,5,-2.79,2507287882,621892,30.49,4115,4195,3945,5340,2885,4115,4031.71,1.39,0,102249,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,603,-13.65,1.93,12,4.12,-293.00,2073.00,20150,20240806,-80.15,3660,20250409,9.29,6070,-34.10,20250218,3660,9.29,20250409,20150,-80.15,20240806,3660,9.29,20250409,0.98,Y,460470,500,75 억,,209163,N,N,23366,N,00,N
20250414,111245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3950,-165,5,-4.01,2372100138,587978,28.83,4115,4195,3945,5340,2885,4115,4034.33,1.39,0,108194,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,596,-13.48,1.91,12,3.90,-293.00,2073.00,20150,20240806,-80.40,3660,20250409,7.92,6070,-34.93,20250218,3660,7.92,20250409,20150,-80.40,20240806,3660,7.92,20250409,0.98,Y,460470,500,75 억,,209163,N,N,23366,N,00,N
20250414,101248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4065,-50,5,-1.22,1609179818,396757,19.45,4115,4195,3995,5340,2885,4115,4055.83,1.39,0,97673,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,613,-13.87,1.96,12,2.63,-293.00,2073.00,20150,20240806,-79.83,3660,20250409,11.07,6070,-33.03,20250218,3660,11.07,20250409,20150,-79.83,20240806,3660,11.07,20250409,0.98,Y,460470,500,75 억,,209163,N,N,23366,N,00,N
20250414,091250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,75,2,1.82,204269825,49451,2.42,4115,4195,4075,5340,2885,4115,4130.75,1.39,0,14517,5351,4732,4271,3652,3191,5042,3962,75,1225,500,2550,5,1,15084370,632,-14.30,2.02,12,0.33,-293.00,2073.00,20150,20240806,-79.21,3660,20250409,14.48,6070,-30.97,20250218,3660,14.48,20250409,20150,-79.21,20240806,3660,14.48,20250409,0.98,Y,460470,500,75 억,,209163,N,N,23366,N,00,N
20250411,161235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,215,2,5.51,9012516703,2035262,2058.54,3940,4890,3810,5070,2730,3900,4429.20,1.62,0,-36771,3983,3941,3888,3846,3793,3915,3820,75,1170,500,2410,5,1,15084370,621,-14.04,1.99,12,13.49,-293.00,2073.00,20150,20240806,-79.58,3660,20250409,12.43,6070,-32.21,20250218,3660,12.43,20250409,20150,-79.58,20240806,3660,12.43,20250409,1.04,Y,460470,500,75 억,,245041,N,N,23366,N,00,N
20250411,151247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4140,240,2,6.15,8810752818,1986217,2008.94,3940,4890,3810,5070,2730,3900,4435.95,1.62,0,-44440,3983,3941,3888,3846,3793,3915,3820,75,1170,500,2410,5,1,15084370,624,-14.13,2.00,12,13.17,-293.00,2073.00,20150,20240806,-79.45,3660,20250409,13.11,6070,-31.80,20250218,3660,13.11,20250409,20150,-79.45,20240806,3660,13.11,20250409,1.04,Y,460470,500,75 억,,245041,N,N,1878,N,00,N
20250411,141245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4265,365,2,9.36,7122609387,1581178,1599.27,3940,4890,3810,5070,2730,3900,4504.62,1.62,0,-80500,3983,3941,3888,3846,3793,3915,3820,75,1170,500,2410,5,1,15084370,643,-14.56,2.06,12,10.48,-293.00,2073.00,20150,20240806,-78.83,3660,20250409,16.53,6070,-29.74,20250218,3660,16.53,20250409,20150,-78.83,20240806,3660,16.53,20250409,1.04,Y,460470,500,75 억,,245041,Y,N,1878,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 3900 -215 5 -5.22 3892565766 975989 47.85 4115 4195 3855 5340 2885 4115 3988.36 1.39 0 48589 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 588 -13.31 1.88 12 6.47 -293.00 2073.00 20150 20240806 -80.65 3660 20250409 6.56 6070 -35.75 20250218 3660 6.56 20250409 20150 -80.65 20240806 3660 6.56 20250409 0.98 Y 460470 500 75 억 209163 N N 9457 N 00 N
3 20250414 151252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3920 -195 5 -4.74 3812637206 955478 46.84 4115 4195 3855 5340 2885 4115 3990.29 1.39 0 55956 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 591 -13.38 1.89 12 6.33 -293.00 2073.00 20150 20240806 -80.55 3660 20250409 7.10 6070 -35.42 20250218 3660 7.10 20250409 20150 -80.55 20240806 3660 7.10 20250409 0.98 Y 460470 500 75 억 209163 N N 23366 N 00 N
4 20250414 141252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 -210 5 -5.10 3664269620 917556 44.98 4115 4195 3855 5340 2885 4115 3993.51 1.39 0 66126 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 589 -13.33 1.88 12 6.08 -293.00 2073.00 20150 20240806 -80.62 3660 20250409 6.69 6070 -35.67 20250218 3660 6.69 20250409 20150 -80.62 20240806 3660 6.69 20250409 0.98 Y 460470 500 75 억 209163 N N 23366 N 00 N
5 20250414 131249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3890 -225 5 -5.47 3253426546 812115 39.81 4115 4195 3855 5340 2885 4115 4006.12 1.39 0 88134 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 587 -13.28 1.88 12 5.38 -293.00 2073.00 20150 20240806 -80.69 3660 20250409 6.28 6070 -35.91 20250218 3660 6.28 20250409 20150 -80.69 20240806 3660 6.28 20250409 0.98 Y 460470 500 75 억 209163 N N 23366 N 00 N
6 20250414 121252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4000 -115 5 -2.79 2507287882 621892 30.49 4115 4195 3945 5340 2885 4115 4031.71 1.39 0 102249 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 603 -13.65 1.93 12 4.12 -293.00 2073.00 20150 20240806 -80.15 3660 20250409 9.29 6070 -34.10 20250218 3660 9.29 20250409 20150 -80.15 20240806 3660 9.29 20250409 0.98 Y 460470 500 75 억 209163 N N 23366 N 00 N
7 20250414 111245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3950 -165 5 -4.01 2372100138 587978 28.83 4115 4195 3945 5340 2885 4115 4034.33 1.39 0 108194 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 596 -13.48 1.91 12 3.90 -293.00 2073.00 20150 20240806 -80.40 3660 20250409 7.92 6070 -34.93 20250218 3660 7.92 20250409 20150 -80.40 20240806 3660 7.92 20250409 0.98 Y 460470 500 75 억 209163 N N 23366 N 00 N
8 20250414 101248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4065 -50 5 -1.22 1609179818 396757 19.45 4115 4195 3995 5340 2885 4115 4055.83 1.39 0 97673 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 613 -13.87 1.96 12 2.63 -293.00 2073.00 20150 20240806 -79.83 3660 20250409 11.07 6070 -33.03 20250218 3660 11.07 20250409 20150 -79.83 20240806 3660 11.07 20250409 0.98 Y 460470 500 75 억 209163 N N 23366 N 00 N
9 20250414 091250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4190 75 2 1.82 204269825 49451 2.42 4115 4195 4075 5340 2885 4115 4130.75 1.39 0 14517 5351 4732 4271 3652 3191 5042 3962 75 1225 500 2550 5 1 15084370 632 -14.30 2.02 12 0.33 -293.00 2073.00 20150 20240806 -79.21 3660 20250409 14.48 6070 -30.97 20250218 3660 14.48 20250409 20150 -79.21 20240806 3660 14.48 20250409 0.98 Y 460470 500 75 억 209163 N N 23366 N 00 N
10 20250411 161235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4115 215 2 5.51 9012516703 2035262 2058.54 3940 4890 3810 5070 2730 3900 4429.20 1.62 0 -36771 3983 3941 3888 3846 3793 3915 3820 75 1170 500 2410 5 1 15084370 621 -14.04 1.99 12 13.49 -293.00 2073.00 20150 20240806 -79.58 3660 20250409 12.43 6070 -32.21 20250218 3660 12.43 20250409 20150 -79.58 20240806 3660 12.43 20250409 1.04 Y 460470 500 75 억 245041 N N 23366 N 00 N
11 20250411 151247 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4140 240 2 6.15 8810752818 1986217 2008.94 3940 4890 3810 5070 2730 3900 4435.95 1.62 0 -44440 3983 3941 3888 3846 3793 3915 3820 75 1170 500 2410 5 1 15084370 624 -14.13 2.00 12 13.17 -293.00 2073.00 20150 20240806 -79.45 3660 20250409 13.11 6070 -31.80 20250218 3660 13.11 20250409 20150 -79.45 20240806 3660 13.11 20250409 1.04 Y 460470 500 75 억 245041 N N 1878 N 00 N
12 20250411 141245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4265 365 2 9.36 7122609387 1581178 1599.27 3940 4890 3810 5070 2730 3900 4504.62 1.62 0 -80500 3983 3941 3888 3846 3793 3915 3820 75 1170 500 2410 5 1 15084370 643 -14.56 2.06 12 10.48 -293.00 2073.00 20150 20240806 -78.83 3660 20250409 16.53 6070 -29.74 20250218 3660 16.53 20250409 20150 -78.83 20240806 3660 16.53 20250409 1.04 Y 460470 500 75 억 245041 Y N 1878 N 00 N