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
464080/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
20250414,161245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9900,320,2,3.34,2012960645,205558,114.89,9640,9930,9570,12450,6710,9580,9792.63,2.93,0,-19458,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1751,-13.75,5.48,12,1.16,-720.00,1808.00,21100,20240625,-53.08,4975,20240823,98.99,16600,-40.36,20250211,8360,18.42,20250409,21100,-53.08,20240625,4975,98.99,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15805,N,00,N
20250414,151256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9860,280,2,2.92,1955788685,199774,111.66,9640,9930,9570,12450,6710,9580,9790.01,2.93,0,-18076,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1743,-13.69,5.45,12,1.13,-720.00,1808.00,21100,20240625,-53.27,4975,20240823,98.19,16600,-40.60,20250211,8360,17.94,20250409,21100,-53.27,20240625,4975,98.19,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15890,N,00,N
20250414,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,270,2,2.82,1706592205,174513,97.54,9640,9930,9570,12450,6710,9580,9779.17,2.93,0,-17987,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1742,-13.68,5.45,12,0.99,-720.00,1808.00,21100,20240625,-53.32,4975,20240823,97.99,16600,-40.66,20250211,8360,17.82,20250409,21100,-53.32,20240625,4975,97.99,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15890,N,00,N
20250414,131253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,270,2,2.82,1563363835,159917,89.38,9640,9930,9570,12450,6710,9580,9776.10,2.93,0,-14554,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1742,-13.68,5.45,12,0.90,-720.00,1808.00,21100,20240625,-53.32,4975,20240823,97.99,16600,-40.66,20250211,8360,17.82,20250409,21100,-53.32,20240625,4975,97.99,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15890,N,00,N
20250414,121257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,230,2,2.40,1419044045,145245,81.18,9640,9930,9570,12450,6710,9580,9770.00,2.93,0,-11449,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1735,-13.62,5.43,12,0.82,-720.00,1808.00,21100,20240625,-53.51,4975,20240823,97.19,16600,-40.90,20250211,8360,17.34,20250409,21100,-53.51,20240625,4975,97.19,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15890,N,00,N
20250414,111249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,270,2,2.82,1149252475,117886,65.89,9640,9910,9570,12450,6710,9580,9748.85,2.93,0,-22280,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1742,-13.68,5.45,12,0.67,-720.00,1808.00,21100,20240625,-53.32,4975,20240823,97.99,16600,-40.66,20250211,8360,17.82,20250409,21100,-53.32,20240625,4975,97.99,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15890,N,00,N
20250414,101252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9780,200,2,2.09,870585275,89611,50.09,9640,9900,9570,12450,6710,9580,9715.16,2.93,0,-17820,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1729,-13.58,5.41,12,0.51,-720.00,1808.00,21100,20240625,-53.65,4975,20240823,96.58,16600,-41.08,20250211,8360,16.99,20250409,21100,-53.65,20240625,4975,96.58,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15890,N,00,N
20250414,091254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9690,110,2,1.15,349744100,36337,20.31,9640,9700,9570,12450,6710,9580,9625.01,2.93,0,-3201,10000,9790,9370,9160,8740,9895,9265,18,2870,100,5930,10,1,17681830,1713,-13.46,5.36,12,0.21,-720.00,1808.00,21100,20240625,-54.08,4975,20240823,94.77,16600,-41.63,20250211,8360,15.91,20250409,21100,-54.08,20240625,4975,94.77,20240823,3.21,Y,464080,100,17 억,,517762,N,N,15890,N,00,N
20250411,161239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9580,420,2,4.59,1669068910,178910,100.62,9030,9580,8950,11900,6420,9160,9329.11,2.62,0,53984,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1694,-13.31,5.30,12,1.01,-720.00,1808.00,21100,20240625,-54.60,4975,20240823,92.56,16600,-42.29,20250211,8360,14.59,20250409,21100,-54.60,20240625,4975,92.56,20240823,3.27,Y,464080,100,17 억,,463386,N,N,15890,N,00,N
20250411,151251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9490,330,2,3.60,1469200880,157926,88.82,9030,9490,8950,11900,6420,9160,9303.19,2.62,0,42392,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1678,-13.18,5.25,12,0.89,-720.00,1808.00,21100,20240625,-55.02,4975,20240823,90.75,16600,-42.83,20250211,8360,13.52,20250409,21100,-55.02,20240625,4975,90.75,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,N,00,N
20250411,141249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,270,2,2.95,1268324570,136692,76.88,9030,9490,8950,11900,6420,9160,9278.79,2.62,0,37848,9440,9300,9150,9010,8860,9225,8935,18,2740,100,5670,10,1,17681830,1667,-13.10,5.22,12,0.77,-720.00,1808.00,21100,20240625,-55.31,4975,20240823,89.55,16600,-43.19,20250211,8360,12.80,20250409,21100,-55.31,20240625,4975,89.55,20240823,3.27,Y,464080,100,17 억,,463386,N,N,14308,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 161245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9900 320 2 3.34 2012960645 205558 114.89 9640 9930 9570 12450 6710 9580 9792.63 2.93 0 -19458 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1751 -13.75 5.48 12 1.16 -720.00 1808.00 21100 20240625 -53.08 4975 20240823 98.99 16600 -40.36 20250211 8360 18.42 20250409 21100 -53.08 20240625 4975 98.99 20240823 3.21 Y 464080 100 17 억 517762 N N 15805 N 00 N
3 20250414 151256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9860 280 2 2.92 1955788685 199774 111.66 9640 9930 9570 12450 6710 9580 9790.01 2.93 0 -18076 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1743 -13.69 5.45 12 1.13 -720.00 1808.00 21100 20240625 -53.27 4975 20240823 98.19 16600 -40.60 20250211 8360 17.94 20250409 21100 -53.27 20240625 4975 98.19 20240823 3.21 Y 464080 100 17 억 517762 N N 15890 N 00 N
4 20250414 141256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9850 270 2 2.82 1706592205 174513 97.54 9640 9930 9570 12450 6710 9580 9779.17 2.93 0 -17987 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1742 -13.68 5.45 12 0.99 -720.00 1808.00 21100 20240625 -53.32 4975 20240823 97.99 16600 -40.66 20250211 8360 17.82 20250409 21100 -53.32 20240625 4975 97.99 20240823 3.21 Y 464080 100 17 억 517762 N N 15890 N 00 N
5 20250414 131253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9850 270 2 2.82 1563363835 159917 89.38 9640 9930 9570 12450 6710 9580 9776.10 2.93 0 -14554 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1742 -13.68 5.45 12 0.90 -720.00 1808.00 21100 20240625 -53.32 4975 20240823 97.99 16600 -40.66 20250211 8360 17.82 20250409 21100 -53.32 20240625 4975 97.99 20240823 3.21 Y 464080 100 17 억 517762 N N 15890 N 00 N
6 20250414 121257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9810 230 2 2.40 1419044045 145245 81.18 9640 9930 9570 12450 6710 9580 9770.00 2.93 0 -11449 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1735 -13.62 5.43 12 0.82 -720.00 1808.00 21100 20240625 -53.51 4975 20240823 97.19 16600 -40.90 20250211 8360 17.34 20250409 21100 -53.51 20240625 4975 97.19 20240823 3.21 Y 464080 100 17 억 517762 N N 15890 N 00 N
7 20250414 111249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9850 270 2 2.82 1149252475 117886 65.89 9640 9910 9570 12450 6710 9580 9748.85 2.93 0 -22280 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1742 -13.68 5.45 12 0.67 -720.00 1808.00 21100 20240625 -53.32 4975 20240823 97.99 16600 -40.66 20250211 8360 17.82 20250409 21100 -53.32 20240625 4975 97.99 20240823 3.21 Y 464080 100 17 억 517762 N N 15890 N 00 N
8 20250414 101252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9780 200 2 2.09 870585275 89611 50.09 9640 9900 9570 12450 6710 9580 9715.16 2.93 0 -17820 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1729 -13.58 5.41 12 0.51 -720.00 1808.00 21100 20240625 -53.65 4975 20240823 96.58 16600 -41.08 20250211 8360 16.99 20250409 21100 -53.65 20240625 4975 96.58 20240823 3.21 Y 464080 100 17 억 517762 N N 15890 N 00 N
9 20250414 091254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9690 110 2 1.15 349744100 36337 20.31 9640 9700 9570 12450 6710 9580 9625.01 2.93 0 -3201 10000 9790 9370 9160 8740 9895 9265 18 2870 100 5930 10 1 17681830 1713 -13.46 5.36 12 0.21 -720.00 1808.00 21100 20240625 -54.08 4975 20240823 94.77 16600 -41.63 20250211 8360 15.91 20250409 21100 -54.08 20240625 4975 94.77 20240823 3.21 Y 464080 100 17 억 517762 N N 15890 N 00 N
10 20250411 161239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9580 420 2 4.59 1669068910 178910 100.62 9030 9580 8950 11900 6420 9160 9329.11 2.62 0 53984 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1694 -13.31 5.30 12 1.01 -720.00 1808.00 21100 20240625 -54.60 4975 20240823 92.56 16600 -42.29 20250211 8360 14.59 20250409 21100 -54.60 20240625 4975 92.56 20240823 3.27 Y 464080 100 17 억 463386 N N 15890 N 00 N
11 20250411 151251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9490 330 2 3.60 1469200880 157926 88.82 9030 9490 8950 11900 6420 9160 9303.19 2.62 0 42392 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1678 -13.18 5.25 12 0.89 -720.00 1808.00 21100 20240625 -55.02 4975 20240823 90.75 16600 -42.83 20250211 8360 13.52 20250409 21100 -55.02 20240625 4975 90.75 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N
12 20250411 141249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9430 270 2 2.95 1268324570 136692 76.88 9030 9490 8950 11900 6420 9160 9278.79 2.62 0 37848 9440 9300 9150 9010 8860 9225 8935 18 2740 100 5670 10 1 17681830 1667 -13.10 5.22 12 0.77 -720.00 1808.00 21100 20240625 -55.31 4975 20240823 89.55 16600 -43.19 20250211 8360 12.80 20250409 21100 -55.31 20240625 4975 89.55 20240823 3.27 Y 464080 100 17 억 463386 N N 14308 N 00 N