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
475960/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
20250414,161257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17120,1100,2,6.87,7997310930,462540,47.51,17100,17700,16880,20800,11220,16020,17290.00,3.35,0,12193,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2234,-22.71,5.32,12,3.55,-754.00,3218.00,24800,20250211,-30.97,9930,20241108,72.41,24800,-30.97,20250211,13490,26.91,20250409,24800,-30.97,20250211,9930,72.41,20241108,1.69,Y,475960,500,65 억,,436839,N,N,9434,N,00,N
20250414,151308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17170,1150,2,7.18,7909547830,457414,46.99,17100,17700,16880,20800,11220,16020,17291.88,3.35,0,10244,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2240,-22.77,5.34,12,3.51,-754.00,3218.00,24800,20250211,-30.77,9930,20241108,72.91,24800,-30.77,20250211,13490,27.28,20250409,24800,-30.77,20250211,9930,72.91,20241108,1.69,Y,475960,500,65 억,,436839,N,N,8831,N,00,N
20250414,141308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17140,1120,2,6.99,7538865855,435838,44.77,17100,17700,16880,20800,11220,16020,17297.40,3.35,0,4931,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2236,-22.73,5.33,12,3.34,-754.00,3218.00,24800,20250211,-30.89,9930,20241108,72.61,24800,-30.89,20250211,13490,27.06,20250409,24800,-30.89,20250211,9930,72.61,20241108,1.69,Y,475960,500,65 억,,436839,N,N,8831,N,00,N
20250414,131305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17130,1110,2,6.93,7075529215,408733,41.99,17100,17700,16880,20800,11220,16020,17310.88,3.35,0,-4558,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2235,-22.72,5.32,12,3.13,-754.00,3218.00,24800,20250211,-30.93,9930,20241108,72.51,24800,-30.93,20250211,13490,26.98,20250409,24800,-30.93,20250211,9930,72.51,20241108,1.69,Y,475960,500,65 억,,436839,N,N,8831,N,00,N
20250414,121308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17220,1200,2,7.49,6421386990,370862,38.10,17100,17700,16880,20800,11220,16020,17314.76,3.35,0,-8302,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2247,-22.84,5.35,12,2.84,-754.00,3218.00,24800,20250211,-30.56,9930,20241108,73.41,24800,-30.56,20250211,13490,27.65,20250409,24800,-30.56,20250211,9930,73.41,20241108,1.69,Y,475960,500,65 억,,436839,N,N,8831,N,00,N
20250414,111301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17290,1270,2,7.93,5782094755,333769,34.29,17100,17700,16880,20800,11220,16020,17323.64,3.35,0,-8999,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2256,-22.93,5.37,12,2.56,-754.00,3218.00,24800,20250211,-30.28,9930,20241108,74.12,24800,-30.28,20250211,13490,28.17,20250409,24800,-30.28,20250211,9930,74.12,20241108,1.69,Y,475960,500,65 억,,436839,N,N,8831,N,00,N
20250414,101304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17530,1510,2,9.43,4717313215,272430,27.98,17100,17700,16880,20800,11220,16020,17315.69,3.35,0,-11912,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2287,-23.25,5.45,12,2.09,-754.00,3218.00,24800,20250211,-29.31,9930,20241108,76.54,24800,-29.31,20250211,13490,29.95,20250409,24800,-29.31,20250211,9930,76.54,20241108,1.69,Y,475960,500,65 억,,436839,N,N,8831,N,00,N
20250414,091305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17360,1340,2,8.36,2528039180,146212,15.02,17100,17690,16880,20800,11220,16020,17290.23,3.35,0,-23455,17980,17000,15920,14940,13860,17490,15430,65,4780,500,11210,10,1,13047594,2265,-23.02,5.39,12,1.12,-754.00,3218.00,24800,20250211,-30.00,9930,20241108,74.82,24800,-30.00,20250211,13490,28.69,20250409,24800,-30.00,20250211,9930,74.82,20241108,1.69,Y,475960,500,65 억,,436839,N,N,8831,N,00,N
20250411,161251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16020,1780,2,12.50,15775461080,973493,1354.97,14850,16900,14840,18510,9970,14240,16205.14,2.22,0,132521,14746,14492,14286,14032,13826,14390,13930,65,4270,500,9960,10,1,13047594,2090,-21.25,4.98,12,7.46,-754.00,3218.00,24800,20250211,-35.40,9930,20241108,61.33,24800,-35.40,20250211,13490,18.75,20250409,24800,-35.40,20250211,9930,61.33,20241108,1.70,Y,475960,500,65 억,,289987,N,N,8831,N,00,N
20250411,151303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16000,1760,2,12.36,15428917080,951868,1324.87,14850,16900,14840,18510,9970,14240,16209.09,2.22,0,123848,14746,14492,14286,14032,13826,14390,13930,65,4270,500,9960,10,1,13047594,2088,-21.22,4.97,12,7.30,-754.00,3218.00,24800,20250211,-35.48,9930,20241108,61.13,24800,-35.48,20250211,13490,18.61,20250409,24800,-35.48,20250211,9930,61.13,20241108,1.70,Y,475960,500,65 억,,289987,N,N,1135,N,00,N
20250411,141301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16030,1790,2,12.57,15053401800,928453,1292.28,14850,16900,14840,18510,9970,14240,16213.42,2.22,0,115882,14746,14492,14286,14032,13826,14390,13930,65,4270,500,9960,10,1,13047594,2092,-21.26,4.98,12,7.12,-754.00,3218.00,24800,20250211,-35.36,9930,20241108,61.43,24800,-35.36,20250211,13490,18.83,20250409,24800,-35.36,20250211,9930,61.43,20241108,1.70,Y,475960,500,65 억,,289987,N,N,1135,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 161257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17120 1100 2 6.87 7997310930 462540 47.51 17100 17700 16880 20800 11220 16020 17290.00 3.35 0 12193 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2234 -22.71 5.32 12 3.55 -754.00 3218.00 24800 20250211 -30.97 9930 20241108 72.41 24800 -30.97 20250211 13490 26.91 20250409 24800 -30.97 20250211 9930 72.41 20241108 1.69 Y 475960 500 65 억 436839 N N 9434 N 00 N
3 20250414 151308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17170 1150 2 7.18 7909547830 457414 46.99 17100 17700 16880 20800 11220 16020 17291.88 3.35 0 10244 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2240 -22.77 5.34 12 3.51 -754.00 3218.00 24800 20250211 -30.77 9930 20241108 72.91 24800 -30.77 20250211 13490 27.28 20250409 24800 -30.77 20250211 9930 72.91 20241108 1.69 Y 475960 500 65 억 436839 N N 8831 N 00 N
4 20250414 141308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17140 1120 2 6.99 7538865855 435838 44.77 17100 17700 16880 20800 11220 16020 17297.40 3.35 0 4931 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2236 -22.73 5.33 12 3.34 -754.00 3218.00 24800 20250211 -30.89 9930 20241108 72.61 24800 -30.89 20250211 13490 27.06 20250409 24800 -30.89 20250211 9930 72.61 20241108 1.69 Y 475960 500 65 억 436839 N N 8831 N 00 N
5 20250414 131305 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17130 1110 2 6.93 7075529215 408733 41.99 17100 17700 16880 20800 11220 16020 17310.88 3.35 0 -4558 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2235 -22.72 5.32 12 3.13 -754.00 3218.00 24800 20250211 -30.93 9930 20241108 72.51 24800 -30.93 20250211 13490 26.98 20250409 24800 -30.93 20250211 9930 72.51 20241108 1.69 Y 475960 500 65 억 436839 N N 8831 N 00 N
6 20250414 121308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17220 1200 2 7.49 6421386990 370862 38.10 17100 17700 16880 20800 11220 16020 17314.76 3.35 0 -8302 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2247 -22.84 5.35 12 2.84 -754.00 3218.00 24800 20250211 -30.56 9930 20241108 73.41 24800 -30.56 20250211 13490 27.65 20250409 24800 -30.56 20250211 9930 73.41 20241108 1.69 Y 475960 500 65 억 436839 N N 8831 N 00 N
7 20250414 111301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17290 1270 2 7.93 5782094755 333769 34.29 17100 17700 16880 20800 11220 16020 17323.64 3.35 0 -8999 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2256 -22.93 5.37 12 2.56 -754.00 3218.00 24800 20250211 -30.28 9930 20241108 74.12 24800 -30.28 20250211 13490 28.17 20250409 24800 -30.28 20250211 9930 74.12 20241108 1.69 Y 475960 500 65 억 436839 N N 8831 N 00 N
8 20250414 101304 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17530 1510 2 9.43 4717313215 272430 27.98 17100 17700 16880 20800 11220 16020 17315.69 3.35 0 -11912 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2287 -23.25 5.45 12 2.09 -754.00 3218.00 24800 20250211 -29.31 9930 20241108 76.54 24800 -29.31 20250211 13490 29.95 20250409 24800 -29.31 20250211 9930 76.54 20241108 1.69 Y 475960 500 65 억 436839 N N 8831 N 00 N
9 20250414 091305 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17360 1340 2 8.36 2528039180 146212 15.02 17100 17690 16880 20800 11220 16020 17290.23 3.35 0 -23455 17980 17000 15920 14940 13860 17490 15430 65 4780 500 11210 10 1 13047594 2265 -23.02 5.39 12 1.12 -754.00 3218.00 24800 20250211 -30.00 9930 20241108 74.82 24800 -30.00 20250211 13490 28.69 20250409 24800 -30.00 20250211 9930 74.82 20241108 1.69 Y 475960 500 65 억 436839 N N 8831 N 00 N
10 20250411 161251 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16020 1780 2 12.50 15775461080 973493 1354.97 14850 16900 14840 18510 9970 14240 16205.14 2.22 0 132521 14746 14492 14286 14032 13826 14390 13930 65 4270 500 9960 10 1 13047594 2090 -21.25 4.98 12 7.46 -754.00 3218.00 24800 20250211 -35.40 9930 20241108 61.33 24800 -35.40 20250211 13490 18.75 20250409 24800 -35.40 20250211 9930 61.33 20241108 1.70 Y 475960 500 65 억 289987 N N 8831 N 00 N
11 20250411 151303 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16000 1760 2 12.36 15428917080 951868 1324.87 14850 16900 14840 18510 9970 14240 16209.09 2.22 0 123848 14746 14492 14286 14032 13826 14390 13930 65 4270 500 9960 10 1 13047594 2088 -21.22 4.97 12 7.30 -754.00 3218.00 24800 20250211 -35.48 9930 20241108 61.13 24800 -35.48 20250211 13490 18.61 20250409 24800 -35.48 20250211 9930 61.13 20241108 1.70 Y 475960 500 65 억 289987 N N 1135 N 00 N
12 20250411 141301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16030 1790 2 12.57 15053401800 928453 1292.28 14850 16900 14840 18510 9970 14240 16213.42 2.22 0 115882 14746 14492 14286 14032 13826 14390 13930 65 4270 500 9960 10 1 13047594 2092 -21.26 4.98 12 7.12 -754.00 3218.00 24800 20250211 -35.36 9930 20241108 61.43 24800 -35.36 20250211 13490 18.83 20250409 24800 -35.36 20250211 9930 61.43 20241108 1.70 Y 475960 500 65 억 289987 N N 1135 N 00 N