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
460940/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
20250414,161242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11900,280,2,2.41,947428680,80309,109.66,11910,11920,11590,15100,8140,11620,11797.20,4.52,0,1085,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,770,29.10,1.93,12,1.24,409.00,6174.00,32750,20240731,-63.66,7210,20241209,65.05,20200,-41.09,20250218,9750,22.05,20250409,32750,-63.66,20240731,7210,65.05,20241209,4.11,Y,460940,500,32 억,,292540,N,N,817,N,00,N
20250414,151253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11910,290,2,2.50,933959835,79178,108.12,11910,11920,11590,15100,8140,11620,11795.70,4.52,0,1252,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,771,29.12,1.93,12,1.22,409.00,6174.00,32750,20240731,-63.63,7210,20241209,65.19,20200,-41.04,20250218,9750,22.15,20250409,32750,-63.63,20240731,7210,65.19,20241209,4.11,Y,460940,500,32 억,,292540,N,N,713,N,00,N
20250414,141253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,240,2,2.07,849314235,72045,98.38,11910,11920,11590,15100,8140,11620,11788.66,4.52,0,1147,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,768,29.00,1.92,12,1.11,409.00,6174.00,32750,20240731,-63.79,7210,20241209,64.49,20200,-41.29,20250218,9750,21.64,20250409,32750,-63.79,20240731,7210,64.49,20241209,4.11,Y,460940,500,32 억,,292540,N,N,713,N,00,N
20250414,131250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11800,180,2,1.55,825906705,70067,95.68,11910,11920,11590,15100,8140,11620,11787.39,4.52,0,1185,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,764,28.85,1.91,12,1.08,409.00,6174.00,32750,20240731,-63.97,7210,20241209,63.66,20200,-41.58,20250218,9750,21.03,20250409,32750,-63.97,20240731,7210,63.66,20241209,4.11,Y,460940,500,32 억,,292540,N,N,713,N,00,N
20250414,121254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11850,230,2,1.98,735803115,62462,85.29,11910,11920,11590,15100,8140,11620,11780.01,4.52,0,2965,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,767,28.97,1.92,12,0.97,409.00,6174.00,32750,20240731,-63.82,7210,20241209,64.36,20200,-41.34,20250218,9750,21.54,20250409,32750,-63.82,20240731,7210,64.36,20241209,4.11,Y,460940,500,32 억,,292540,N,N,713,N,00,N
20250414,111246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,170,2,1.46,671031775,56978,77.80,11910,11920,11590,15100,8140,11620,11777.03,4.52,0,1149,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,763,28.83,1.91,12,0.88,409.00,6174.00,32750,20240731,-64.00,7210,20241209,63.52,20200,-41.63,20250218,9750,20.92,20250409,32750,-64.00,20240731,7210,63.52,20241209,4.11,Y,460940,500,32 억,,292540,N,N,713,N,00,N
20250414,101249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11900,280,2,2.41,552484280,46983,64.16,11910,11910,11590,15100,8140,11620,11759.24,4.52,0,489,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,770,29.10,1.93,12,0.73,409.00,6174.00,32750,20240731,-63.66,7210,20241209,65.05,20200,-41.09,20250218,9750,22.05,20250409,32750,-63.66,20240731,7210,65.05,20241209,4.11,Y,460940,500,32 억,,292540,N,N,713,N,00,N
20250414,091251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11730,110,2,0.95,162457400,13893,18.97,11910,11910,11590,15100,8140,11620,11693.47,4.52,0,-6303,12373,11996,11323,10946,10273,12185,11135,32,3480,500,7200,10,1,6471740,759,28.68,1.90,12,0.21,409.00,6174.00,32750,20240731,-64.18,7210,20241209,62.69,20200,-41.93,20250218,9750,20.31,20250409,32750,-64.18,20240731,7210,62.69,20241209,4.11,Y,460940,500,32 억,,292540,N,N,713,N,00,N
20250411,161237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11620,630,2,5.73,820774575,73093,104.40,10880,11700,10650,14280,7700,10990,11227.41,4.51,0,267,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,752,28.41,1.88,12,1.13,409.00,6174.00,32750,20240731,-64.52,7210,20241209,61.17,20200,-42.48,20250218,9750,19.18,20250409,32750,-64.52,20240731,7210,61.17,20241209,4.35,Y,460940,500,32 억,,292120,N,N,713,N,00,N
20250411,151248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,610,2,5.55,777756895,69390,99.11,10880,11700,10650,14280,7700,10990,11208.51,4.51,0,56,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,751,28.36,1.88,12,1.07,409.00,6174.00,32750,20240731,-64.58,7210,20241209,60.89,20200,-42.57,20250218,9750,18.97,20250409,32750,-64.58,20240731,7210,60.89,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,N,00,N
20250411,141246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11500,510,2,4.64,621654755,55921,79.87,10880,11540,10650,14280,7700,10990,11116.68,4.51,0,2436,11303,11146,10833,10676,10363,11225,10755,32,3290,500,6810,10,1,6471740,744,28.12,1.86,12,0.86,409.00,6174.00,32750,20240731,-64.89,7210,20241209,59.50,20200,-43.07,20250218,9750,17.95,20250409,32750,-64.89,20240731,7210,59.50,20241209,4.35,Y,460940,500,32 억,,292120,N,N,352,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 161242 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11900 280 2 2.41 947428680 80309 109.66 11910 11920 11590 15100 8140 11620 11797.20 4.52 0 1085 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 770 29.10 1.93 12 1.24 409.00 6174.00 32750 20240731 -63.66 7210 20241209 65.05 20200 -41.09 20250218 9750 22.05 20250409 32750 -63.66 20240731 7210 65.05 20241209 4.11 Y 460940 500 32 억 292540 N N 817 N 00 N
3 20250414 151253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11910 290 2 2.50 933959835 79178 108.12 11910 11920 11590 15100 8140 11620 11795.70 4.52 0 1252 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 771 29.12 1.93 12 1.22 409.00 6174.00 32750 20240731 -63.63 7210 20241209 65.19 20200 -41.04 20250218 9750 22.15 20250409 32750 -63.63 20240731 7210 65.19 20241209 4.11 Y 460940 500 32 억 292540 N N 713 N 00 N
4 20250414 141253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11860 240 2 2.07 849314235 72045 98.38 11910 11920 11590 15100 8140 11620 11788.66 4.52 0 1147 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 768 29.00 1.92 12 1.11 409.00 6174.00 32750 20240731 -63.79 7210 20241209 64.49 20200 -41.29 20250218 9750 21.64 20250409 32750 -63.79 20240731 7210 64.49 20241209 4.11 Y 460940 500 32 억 292540 N N 713 N 00 N
5 20250414 131250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11800 180 2 1.55 825906705 70067 95.68 11910 11920 11590 15100 8140 11620 11787.39 4.52 0 1185 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 764 28.85 1.91 12 1.08 409.00 6174.00 32750 20240731 -63.97 7210 20241209 63.66 20200 -41.58 20250218 9750 21.03 20250409 32750 -63.97 20240731 7210 63.66 20241209 4.11 Y 460940 500 32 억 292540 N N 713 N 00 N
6 20250414 121254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11850 230 2 1.98 735803115 62462 85.29 11910 11920 11590 15100 8140 11620 11780.01 4.52 0 2965 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 767 28.97 1.92 12 0.97 409.00 6174.00 32750 20240731 -63.82 7210 20241209 64.36 20200 -41.34 20250218 9750 21.54 20250409 32750 -63.82 20240731 7210 64.36 20241209 4.11 Y 460940 500 32 억 292540 N N 713 N 00 N
7 20250414 111246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11790 170 2 1.46 671031775 56978 77.80 11910 11920 11590 15100 8140 11620 11777.03 4.52 0 1149 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 763 28.83 1.91 12 0.88 409.00 6174.00 32750 20240731 -64.00 7210 20241209 63.52 20200 -41.63 20250218 9750 20.92 20250409 32750 -64.00 20240731 7210 63.52 20241209 4.11 Y 460940 500 32 억 292540 N N 713 N 00 N
8 20250414 101249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11900 280 2 2.41 552484280 46983 64.16 11910 11910 11590 15100 8140 11620 11759.24 4.52 0 489 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 770 29.10 1.93 12 0.73 409.00 6174.00 32750 20240731 -63.66 7210 20241209 65.05 20200 -41.09 20250218 9750 22.05 20250409 32750 -63.66 20240731 7210 65.05 20241209 4.11 Y 460940 500 32 억 292540 N N 713 N 00 N
9 20250414 091251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11730 110 2 0.95 162457400 13893 18.97 11910 11910 11590 15100 8140 11620 11693.47 4.52 0 -6303 12373 11996 11323 10946 10273 12185 11135 32 3480 500 7200 10 1 6471740 759 28.68 1.90 12 0.21 409.00 6174.00 32750 20240731 -64.18 7210 20241209 62.69 20200 -41.93 20250218 9750 20.31 20250409 32750 -64.18 20240731 7210 62.69 20241209 4.11 Y 460940 500 32 억 292540 N N 713 N 00 N
10 20250411 161237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11620 630 2 5.73 820774575 73093 104.40 10880 11700 10650 14280 7700 10990 11227.41 4.51 0 267 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 752 28.41 1.88 12 1.13 409.00 6174.00 32750 20240731 -64.52 7210 20241209 61.17 20200 -42.48 20250218 9750 19.18 20250409 32750 -64.52 20240731 7210 61.17 20241209 4.35 Y 460940 500 32 억 292120 N N 713 N 00 N
11 20250411 151248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11600 610 2 5.55 777756895 69390 99.11 10880 11700 10650 14280 7700 10990 11208.51 4.51 0 56 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 751 28.36 1.88 12 1.07 409.00 6174.00 32750 20240731 -64.58 7210 20241209 60.89 20200 -42.57 20250218 9750 18.97 20250409 32750 -64.58 20240731 7210 60.89 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N
12 20250411 141246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11500 510 2 4.64 621654755 55921 79.87 10880 11540 10650 14280 7700 10990 11116.68 4.51 0 2436 11303 11146 10833 10676 10363 11225 10755 32 3290 500 6810 10 1 6471740 744 28.12 1.86 12 0.86 409.00 6174.00 32750 20240731 -64.89 7210 20241209 59.50 20200 -43.07 20250218 9750 17.95 20250409 32750 -64.89 20240731 7210 59.50 20241209 4.35 Y 460940 500 32 억 292120 N N 352 N 00 N