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
462510/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
20250414,161244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8760,-210,5,-2.34,2201730815,255492,14.89,8970,8990,8410,11660,6280,8970,8617.46,2.91,0,-23382,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,768,-7.44,3.96,12,2.91,-1177.00,2214.00,56000,20240617,-84.36,6910,20250409,26.77,9370,-6.51,20250411,6910,26.77,20250409,56000,-84.36,20240617,6910,26.77,20250409,0.65,Y,462510,500,43 억,,254975,N,N,2115,N,00,N
20250414,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8740,-230,5,-2.56,2052336445,238438,13.90,8970,8990,8410,11660,6280,8970,8607.30,2.91,0,-15863,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,767,-7.43,3.95,12,2.72,-1177.00,2214.00,56000,20240617,-84.39,6910,20250409,26.48,9370,-6.72,20250411,6910,26.48,20250409,56000,-84.39,20240617,6910,26.48,20250409,0.65,Y,462510,500,43 억,,254975,N,N,3104,N,00,N
20250414,141255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8630,-340,5,-3.79,1824965355,212258,12.37,8970,8990,8410,11660,6280,8970,8597.73,2.91,0,-6971,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,757,-7.33,3.90,12,2.42,-1177.00,2214.00,56000,20240617,-84.59,6910,20250409,24.89,9370,-7.90,20250411,6910,24.89,20250409,56000,-84.59,20240617,6910,24.89,20250409,0.65,Y,462510,500,43 억,,254975,N,N,3104,N,00,N
20250414,131252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8650,-320,5,-3.57,1696247515,197285,11.50,8970,8990,8410,11660,6280,8970,8597.81,2.91,0,-4899,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,759,-7.35,3.91,12,2.25,-1177.00,2214.00,56000,20240617,-84.55,6910,20250409,25.18,9370,-7.68,20250411,6910,25.18,20250409,56000,-84.55,20240617,6910,25.18,20250409,0.65,Y,462510,500,43 억,,254975,N,N,3104,N,00,N
20250414,121255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,-250,5,-2.79,1593882755,185497,10.81,8970,8990,8410,11660,6280,8970,8592.34,2.91,0,-5085,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,765,-7.41,3.94,12,2.11,-1177.00,2214.00,56000,20240617,-84.43,6910,20250409,26.19,9370,-6.94,20250411,6910,26.19,20250409,56000,-84.43,20240617,6910,26.19,20250409,0.65,Y,462510,500,43 억,,254975,N,N,3104,N,00,N
20250414,111248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8665,-305,5,-3.40,1395710795,162780,9.49,8970,8990,8410,11660,6280,8970,8574.02,2.91,0,-2541,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,760,-7.36,3.91,12,1.86,-1177.00,2214.00,56000,20240617,-84.53,6910,20250409,25.40,9370,-7.52,20250411,6910,25.40,20250409,56000,-84.53,20240617,6910,25.40,20250409,0.65,Y,462510,500,43 억,,254975,N,N,3104,N,00,N
20250414,101251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8520,-450,5,-5.02,1208819840,141006,8.22,8970,8990,8410,11660,6280,8970,8572.60,2.91,0,-1463,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,747,-7.24,3.85,12,1.61,-1177.00,2214.00,56000,20240617,-84.79,6910,20250409,23.30,9370,-9.07,20250411,6910,23.30,20250409,56000,-84.79,20240617,6910,23.30,20250409,0.65,Y,462510,500,43 억,,254975,N,N,3104,N,00,N
20250414,091252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,-470,5,-5.24,637807425,73856,4.31,8970,8990,8410,11660,6280,8970,8635.47,2.91,0,-5176,10650,9810,8530,7690,6410,10230,8110,44,2690,500,5560,10,1,8770965,746,-7.22,3.84,12,0.84,-1177.00,2214.00,56000,20240617,-84.82,6910,20250409,23.01,9370,-9.28,20250411,6910,23.01,20250409,56000,-84.82,20240617,6910,23.01,20250409,0.65,Y,462510,500,43 억,,254975,N,N,3104,N,00,N
20250411,161238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8970,1560,2,21.05,15169176600,1705852,6340.28,7410,9370,7250,9630,5190,7410,8892.28,1.86,0,91158,7603,7506,7353,7256,7103,7555,7305,44,2220,500,4590,10,1,8770965,787,-7.62,4.05,12,19.45,-1177.00,2214.00,56000,20240617,-83.98,6910,20250409,29.81,9370,-4.27,20250411,6910,29.81,20250409,56000,-83.98,20240617,6910,29.81,20250409,0.80,Y,462510,500,43 억,,163016,N,N,3104,N,00,N
20250411,151250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,1500,2,20.24,14858818350,1671090,6211.08,7410,9370,7250,9630,5190,7410,8891.69,1.86,0,93553,7603,7506,7353,7256,7103,7555,7305,44,2220,500,4590,10,1,8770965,781,-7.57,4.02,12,19.05,-1177.00,2214.00,56000,20240617,-84.09,6910,20250409,28.94,9370,-4.91,20250411,6910,28.94,20250409,56000,-84.09,20240617,6910,28.94,20250409,0.80,Y,462510,500,43 억,,163016,N,N,305,N,00,N
20250411,141248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8880,1470,2,19.84,14149905270,1590669,5912.17,7410,9370,7250,9630,5190,7410,8895.57,1.86,0,85328,7603,7506,7353,7256,7103,7555,7305,44,2220,500,4590,10,1,8770965,779,-7.54,4.01,12,18.14,-1177.00,2214.00,56000,20240617,-84.14,6910,20250409,28.51,9370,-5.23,20250411,6910,28.51,20250409,56000,-84.14,20240617,6910,28.51,20250409,0.80,Y,462510,500,43 억,,163016,N,N,305,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 161244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8760 -210 5 -2.34 2201730815 255492 14.89 8970 8990 8410 11660 6280 8970 8617.46 2.91 0 -23382 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 768 -7.44 3.96 12 2.91 -1177.00 2214.00 56000 20240617 -84.36 6910 20250409 26.77 9370 -6.51 20250411 6910 26.77 20250409 56000 -84.36 20240617 6910 26.77 20250409 0.65 Y 462510 500 43 억 254975 N N 2115 N 00 N
3 20250414 151255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8740 -230 5 -2.56 2052336445 238438 13.90 8970 8990 8410 11660 6280 8970 8607.30 2.91 0 -15863 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 767 -7.43 3.95 12 2.72 -1177.00 2214.00 56000 20240617 -84.39 6910 20250409 26.48 9370 -6.72 20250411 6910 26.48 20250409 56000 -84.39 20240617 6910 26.48 20250409 0.65 Y 462510 500 43 억 254975 N N 3104 N 00 N
4 20250414 141255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8630 -340 5 -3.79 1824965355 212258 12.37 8970 8990 8410 11660 6280 8970 8597.73 2.91 0 -6971 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 757 -7.33 3.90 12 2.42 -1177.00 2214.00 56000 20240617 -84.59 6910 20250409 24.89 9370 -7.90 20250411 6910 24.89 20250409 56000 -84.59 20240617 6910 24.89 20250409 0.65 Y 462510 500 43 억 254975 N N 3104 N 00 N
5 20250414 131252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8650 -320 5 -3.57 1696247515 197285 11.50 8970 8990 8410 11660 6280 8970 8597.81 2.91 0 -4899 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 759 -7.35 3.91 12 2.25 -1177.00 2214.00 56000 20240617 -84.55 6910 20250409 25.18 9370 -7.68 20250411 6910 25.18 20250409 56000 -84.55 20240617 6910 25.18 20250409 0.65 Y 462510 500 43 억 254975 N N 3104 N 00 N
6 20250414 121255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8720 -250 5 -2.79 1593882755 185497 10.81 8970 8990 8410 11660 6280 8970 8592.34 2.91 0 -5085 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 765 -7.41 3.94 12 2.11 -1177.00 2214.00 56000 20240617 -84.43 6910 20250409 26.19 9370 -6.94 20250411 6910 26.19 20250409 56000 -84.43 20240617 6910 26.19 20250409 0.65 Y 462510 500 43 억 254975 N N 3104 N 00 N
7 20250414 111248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8665 -305 5 -3.40 1395710795 162780 9.49 8970 8990 8410 11660 6280 8970 8574.02 2.91 0 -2541 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 760 -7.36 3.91 12 1.86 -1177.00 2214.00 56000 20240617 -84.53 6910 20250409 25.40 9370 -7.52 20250411 6910 25.40 20250409 56000 -84.53 20240617 6910 25.40 20250409 0.65 Y 462510 500 43 억 254975 N N 3104 N 00 N
8 20250414 101251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8520 -450 5 -5.02 1208819840 141006 8.22 8970 8990 8410 11660 6280 8970 8572.60 2.91 0 -1463 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 747 -7.24 3.85 12 1.61 -1177.00 2214.00 56000 20240617 -84.79 6910 20250409 23.30 9370 -9.07 20250411 6910 23.30 20250409 56000 -84.79 20240617 6910 23.30 20250409 0.65 Y 462510 500 43 억 254975 N N 3104 N 00 N
9 20250414 091252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 -470 5 -5.24 637807425 73856 4.31 8970 8990 8410 11660 6280 8970 8635.47 2.91 0 -5176 10650 9810 8530 7690 6410 10230 8110 44 2690 500 5560 10 1 8770965 746 -7.22 3.84 12 0.84 -1177.00 2214.00 56000 20240617 -84.82 6910 20250409 23.01 9370 -9.28 20250411 6910 23.01 20250409 56000 -84.82 20240617 6910 23.01 20250409 0.65 Y 462510 500 43 억 254975 N N 3104 N 00 N
10 20250411 161238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8970 1560 2 21.05 15169176600 1705852 6340.28 7410 9370 7250 9630 5190 7410 8892.28 1.86 0 91158 7603 7506 7353 7256 7103 7555 7305 44 2220 500 4590 10 1 8770965 787 -7.62 4.05 12 19.45 -1177.00 2214.00 56000 20240617 -83.98 6910 20250409 29.81 9370 -4.27 20250411 6910 29.81 20250409 56000 -83.98 20240617 6910 29.81 20250409 0.80 Y 462510 500 43 억 163016 N N 3104 N 00 N
11 20250411 151250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 1500 2 20.24 14858818350 1671090 6211.08 7410 9370 7250 9630 5190 7410 8891.69 1.86 0 93553 7603 7506 7353 7256 7103 7555 7305 44 2220 500 4590 10 1 8770965 781 -7.57 4.02 12 19.05 -1177.00 2214.00 56000 20240617 -84.09 6910 20250409 28.94 9370 -4.91 20250411 6910 28.94 20250409 56000 -84.09 20240617 6910 28.94 20250409 0.80 Y 462510 500 43 억 163016 N N 305 N 00 N
12 20250411 141248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8880 1470 2 19.84 14149905270 1590669 5912.17 7410 9370 7250 9630 5190 7410 8895.57 1.86 0 85328 7603 7506 7353 7256 7103 7555 7305 44 2220 500 4590 10 1 8770965 779 -7.54 4.01 12 18.14 -1177.00 2214.00 56000 20240617 -84.14 6910 20250409 28.51 9370 -5.23 20250411 6910 28.51 20250409 56000 -84.14 20240617 6910 28.51 20250409 0.80 Y 462510 500 43 억 163016 N N 305 N 00 N