ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
348350/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
20250404,161050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,100,2,1.47,84780460,12489,131.92,6760,6920,6660,8820,4760,6790,6788.41,0.59,0,928,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,702,9.93,0.56,12,0.12,694.00,12235.00,12480,20240508,-44.79,6200,20241202,11.13,8900,-22.58,20250107,6610,4.24,20250328,12480,-44.79,20240508,6200,11.13,20241202,0.97,Y,348350,500,50 억,,59687,N,N,298,N,00,N
20250404,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,30,2,0.44,83259410,12268,129.59,6760,6920,6660,8820,4760,6790,6786.71,0.59,0,917,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,695,9.83,0.56,12,0.12,694.00,12235.00,12480,20240508,-45.35,6200,20241202,10.00,8900,-23.37,20250107,6610,3.18,20250328,12480,-45.35,20240508,6200,10.00,20241202,0.97,Y,348350,500,50 억,,59687,N,N,0,N,00,N
20250404,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-20,5,-0.29,79537670,11719,123.79,6760,6920,6660,8820,4760,6790,6787.07,0.59,0,697,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,689,9.76,0.55,12,0.12,694.00,12235.00,12480,20240508,-45.75,6200,20241202,9.19,8900,-23.93,20250107,6610,2.42,20250328,12480,-45.75,20240508,6200,9.19,20241202,0.97,Y,348350,500,50 억,,59687,N,N,0,N,00,N
20250404,131101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,-40,5,-0.59,62601030,9208,97.26,6760,6920,6660,8820,4760,6790,6798.55,0.59,0,1462,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,687,9.73,0.55,12,0.09,694.00,12235.00,12480,20240508,-45.91,6200,20241202,8.87,8900,-24.16,20250107,6610,2.12,20250328,12480,-45.91,20240508,6200,8.87,20241202,0.97,Y,348350,500,50 억,,59687,N,N,0,N,00,N
20250404,121054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,80,2,1.18,52175500,7671,81.03,6760,6920,6660,8820,4760,6790,6801.66,0.59,0,1326,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,700,9.90,0.56,12,0.08,694.00,12235.00,12480,20240508,-44.95,6200,20241202,10.81,8900,-22.81,20250107,6610,3.93,20250328,12480,-44.95,20240508,6200,10.81,20241202,0.97,Y,348350,500,50 억,,59687,N,N,0,N,00,N
20250404,111059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,60,2,0.88,46092100,6786,71.68,6760,6890,6660,8820,4760,6790,6792.23,0.59,0,1738,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,698,9.87,0.56,12,0.07,694.00,12235.00,12480,20240508,-45.11,6200,20241202,10.48,8900,-23.03,20250107,6610,3.63,20250328,12480,-45.11,20240508,6200,10.48,20241202,0.97,Y,348350,500,50 억,,59687,N,N,0,N,00,N
20250404,101059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,80,2,1.18,28274450,4181,44.16,6760,6870,6660,8820,4760,6790,6762.60,0.59,0,535,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,700,9.90,0.56,12,0.04,694.00,12235.00,12480,20240508,-44.95,6200,20241202,10.81,8900,-22.81,20250107,6610,3.93,20250328,12480,-44.95,20240508,6200,10.81,20241202,0.97,Y,348350,500,50 억,,59687,N,N,0,N,00,N
20250404,091104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-80,5,-1.18,3033510,451,4.76,6760,6770,6660,8820,4760,6790,6726.19,0.59,0,-60,7056,6922,6776,6642,6496,6850,6570,51,2030,500,4070,10,1,10183600,683,9.67,0.55,12,0.00,694.00,12235.00,12480,20240508,-46.23,6200,20241202,8.23,8900,-24.61,20250107,6610,1.51,20250328,12480,-46.23,20240508,6200,8.23,20241202,0.97,Y,348350,500,50 억,,59687,N,N,0,N,00,N
20250403,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-20,5,-0.29,63494230,9395,180.33,6850,6910,6630,8850,4770,6810,6758.30,0.62,0,-2957,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,691,9.78,0.55,12,0.09,694.00,12235.00,12480,20240508,-45.59,6200,20241202,9.52,8900,-23.71,20250107,6610,2.72,20250328,12480,-45.59,20240508,6200,9.52,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N
20250403,151050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,0,3,0.00,57747730,8549,164.09,6850,6910,6630,8850,4770,6810,6754.91,0.62,0,-2728,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,694,9.81,0.56,12,0.08,694.00,12235.00,12480,20240508,-45.43,6200,20241202,9.84,8900,-23.48,20250107,6610,3.03,20250328,12480,-45.43,20240508,6200,9.84,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N
20250403,141048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,30,2,0.44,54297670,8043,154.38,6850,6910,6630,8850,4770,6810,6750.92,0.62,0,-2322,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,697,9.86,0.56,12,0.08,694.00,12235.00,12480,20240508,-45.19,6200,20241202,10.32,8900,-23.15,20250107,6610,3.48,20250328,12480,-45.19,20240508,6200,10.32,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,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 20250404 161050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 100 2 1.47 84780460 12489 131.92 6760 6920 6660 8820 4760 6790 6788.41 0.59 0 928 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 702 9.93 0.56 12 0.12 694.00 12235.00 12480 20240508 -44.79 6200 20241202 11.13 8900 -22.58 20250107 6610 4.24 20250328 12480 -44.79 20240508 6200 11.13 20241202 0.97 Y 348350 500 50 억 59687 N N 298 N 00 N
3 20250404 151101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 30 2 0.44 83259410 12268 129.59 6760 6920 6660 8820 4760 6790 6786.71 0.59 0 917 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 695 9.83 0.56 12 0.12 694.00 12235.00 12480 20240508 -45.35 6200 20241202 10.00 8900 -23.37 20250107 6610 3.18 20250328 12480 -45.35 20240508 6200 10.00 20241202 0.97 Y 348350 500 50 억 59687 N N 0 N 00 N
4 20250404 141104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6770 -20 5 -0.29 79537670 11719 123.79 6760 6920 6660 8820 4760 6790 6787.07 0.59 0 697 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 689 9.76 0.55 12 0.12 694.00 12235.00 12480 20240508 -45.75 6200 20241202 9.19 8900 -23.93 20250107 6610 2.42 20250328 12480 -45.75 20240508 6200 9.19 20241202 0.97 Y 348350 500 50 억 59687 N N 0 N 00 N
5 20250404 131101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 -40 5 -0.59 62601030 9208 97.26 6760 6920 6660 8820 4760 6790 6798.55 0.59 0 1462 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 687 9.73 0.55 12 0.09 694.00 12235.00 12480 20240508 -45.91 6200 20241202 8.87 8900 -24.16 20250107 6610 2.12 20250328 12480 -45.91 20240508 6200 8.87 20241202 0.97 Y 348350 500 50 억 59687 N N 0 N 00 N
6 20250404 121054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 80 2 1.18 52175500 7671 81.03 6760 6920 6660 8820 4760 6790 6801.66 0.59 0 1326 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 700 9.90 0.56 12 0.08 694.00 12235.00 12480 20240508 -44.95 6200 20241202 10.81 8900 -22.81 20250107 6610 3.93 20250328 12480 -44.95 20240508 6200 10.81 20241202 0.97 Y 348350 500 50 억 59687 N N 0 N 00 N
7 20250404 111059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 60 2 0.88 46092100 6786 71.68 6760 6890 6660 8820 4760 6790 6792.23 0.59 0 1738 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 698 9.87 0.56 12 0.07 694.00 12235.00 12480 20240508 -45.11 6200 20241202 10.48 8900 -23.03 20250107 6610 3.63 20250328 12480 -45.11 20240508 6200 10.48 20241202 0.97 Y 348350 500 50 억 59687 N N 0 N 00 N
8 20250404 101059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 80 2 1.18 28274450 4181 44.16 6760 6870 6660 8820 4760 6790 6762.60 0.59 0 535 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 700 9.90 0.56 12 0.04 694.00 12235.00 12480 20240508 -44.95 6200 20241202 10.81 8900 -22.81 20250107 6610 3.93 20250328 12480 -44.95 20240508 6200 10.81 20241202 0.97 Y 348350 500 50 억 59687 N N 0 N 00 N
9 20250404 091104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 -80 5 -1.18 3033510 451 4.76 6760 6770 6660 8820 4760 6790 6726.19 0.59 0 -60 7056 6922 6776 6642 6496 6850 6570 51 2030 500 4070 10 1 10183600 683 9.67 0.55 12 0.00 694.00 12235.00 12480 20240508 -46.23 6200 20241202 8.23 8900 -24.61 20250107 6610 1.51 20250328 12480 -46.23 20240508 6200 8.23 20241202 0.97 Y 348350 500 50 억 59687 N N 0 N 00 N
10 20250403 161040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 -20 5 -0.29 63494230 9395 180.33 6850 6910 6630 8850 4770 6810 6758.30 0.62 0 -2957 6943 6876 6823 6756 6703 6850 6730 51 2040 500 4080 10 1 10183600 691 9.78 0.55 12 0.09 694.00 12235.00 12480 20240508 -45.59 6200 20241202 9.52 8900 -23.71 20250107 6610 2.72 20250328 12480 -45.59 20240508 6200 9.52 20241202 1.00 Y 348350 500 50 억 62645 N N 0 N 00 N
11 20250403 151050 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6810 0 3 0.00 57747730 8549 164.09 6850 6910 6630 8850 4770 6810 6754.91 0.62 0 -2728 6943 6876 6823 6756 6703 6850 6730 51 2040 500 4080 10 1 10183600 694 9.81 0.56 12 0.08 694.00 12235.00 12480 20240508 -45.43 6200 20241202 9.84 8900 -23.48 20250107 6610 3.03 20250328 12480 -45.43 20240508 6200 9.84 20241202 1.00 Y 348350 500 50 억 62645 N N 0 N 00 N
12 20250403 141048 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 30 2 0.44 54297670 8043 154.38 6850 6910 6630 8850 4770 6810 6750.92 0.62 0 -2322 6943 6876 6823 6756 6703 6850 6730 51 2040 500 4080 10 1 10183600 697 9.86 0.56 12 0.08 694.00 12235.00 12480 20240508 -45.19 6200 20241202 10.32 8900 -23.15 20250107 6610 3.48 20250328 12480 -45.19 20240508 6200 10.32 20241202 1.00 Y 348350 500 50 억 62645 N N 0 N 00 N