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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
156100/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
20250407,160807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,-230,5,-3.69,259371910,42819,190.54,6160,6340,6000,8110,4370,6240,6058.09,3.04,0,-11476,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1198,12.29,2.82,12,0.21,489.00,2132.00,10400,20240529,-42.21,5930,20241209,1.35,7730,-22.25,20250304,6000,0.17,20250407,10400,-42.21,20240529,5930,1.35,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250407,150812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6070,-170,5,-2.72,239008930,39440,175.50,6160,6340,6000,8110,4370,6240,6060.06,3.04,0,-11254,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1210,12.41,2.85,12,0.20,489.00,2132.00,10400,20240529,-41.63,5930,20241209,2.36,7730,-21.47,20250304,6000,1.17,20250407,10400,-41.63,20240529,5930,2.36,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250407,140809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6020,-220,5,-3.53,206278810,34020,151.38,6160,6340,6000,8110,4370,6240,6063.46,3.04,0,-9385,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1200,12.31,2.82,12,0.17,489.00,2132.00,10400,20240529,-42.12,5930,20241209,1.52,7730,-22.12,20250304,6000,0.33,20250407,10400,-42.12,20240529,5930,1.52,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250407,130808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,-160,5,-2.56,148692700,24463,108.86,6160,6340,6010,8110,4370,6240,6078.27,3.04,0,-8123,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1212,12.43,2.85,12,0.12,489.00,2132.00,10400,20240529,-41.54,5930,20241209,2.53,7730,-21.35,20250304,6010,1.16,20250407,10400,-41.54,20240529,5930,2.53,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250407,120807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6090,-150,5,-2.40,143889070,23673,105.34,6160,6340,6010,8110,4370,6240,6078.19,3.04,0,-7786,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1214,12.45,2.86,12,0.12,489.00,2132.00,10400,20240529,-41.44,5930,20241209,2.70,7730,-21.22,20250304,6010,1.33,20250407,10400,-41.44,20240529,5930,2.70,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250407,110809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,-90,5,-1.44,124868520,20563,91.50,6160,6340,6010,8110,4370,6240,6072.49,3.04,0,-5549,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1226,12.58,2.88,12,0.10,489.00,2132.00,10400,20240529,-40.87,5930,20241209,3.71,7730,-20.44,20250304,6010,2.33,20250407,10400,-40.87,20240529,5930,3.71,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250407,100809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6070,-170,5,-2.72,93539840,15439,68.70,6160,6340,6010,8110,4370,6240,6058.67,3.04,0,-6759,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1210,12.41,2.85,12,0.08,489.00,2132.00,10400,20240529,-41.63,5930,20241209,2.36,7730,-21.47,20250304,6010,1.00,20250407,10400,-41.63,20240529,5930,2.36,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250407,090810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-50,5,-0.80,10708750,1748,7.78,6160,6340,6050,8110,4370,6240,6126.29,3.04,0,-633,6540,6390,6270,6120,6000,6330,6060,100,1870,500,4360,10,1,19936743,1234,12.66,2.90,12,0.01,489.00,2132.00,10400,20240529,-40.48,5930,20241209,4.38,7730,-19.92,20250304,6050,2.31,20250407,10400,-40.48,20240529,5930,4.38,20241209,0.27,Y,156100,500,99 억,,606933,N,N,405,N,00,N
20250404,160806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,30,2,0.48,140013260,22372,68.83,6340,6420,6150,8070,4350,6210,6258.41,3.05,0,-226,6610,6410,6230,6030,5850,6320,5940,100,1860,500,4340,10,1,19936743,1244,12.76,2.93,12,0.11,489.00,2132.00,10400,20240529,-40.00,5930,20241209,5.23,7730,-19.28,20250304,6050,3.14,20250403,10400,-40.00,20240529,5930,5.23,20241209,0.26,Y,156100,500,99 억,,607228,N,N,405,N,00,N
20250404,150814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,180,2,2.90,136041840,21736,66.88,6340,6420,6150,8070,4350,6210,6258.83,3.05,0,-390,6610,6410,6230,6030,5850,6320,5940,100,1860,500,4340,10,1,19936743,1274,13.07,3.00,12,0.11,489.00,2132.00,10400,20240529,-38.56,5930,20241209,7.76,7730,-17.34,20250304,6050,5.62,20250403,10400,-38.56,20240529,5930,7.76,20241209,0.26,Y,156100,500,99 억,,607228,N,N,0,N,00,N
20250404,140816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,40,2,0.64,123427660,19741,60.74,6340,6420,6150,8070,4350,6210,6252.35,3.05,0,-414,6610,6410,6230,6030,5850,6320,5940,100,1860,500,4340,10,1,19936743,1246,12.78,2.93,12,0.10,489.00,2132.00,10400,20240529,-39.90,5930,20241209,5.40,7730,-19.15,20250304,6050,3.31,20250403,10400,-39.90,20240529,5930,5.40,20241209,0.26,Y,156100,500,99 억,,607228,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 20250407 160807 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6010 -230 5 -3.69 259371910 42819 190.54 6160 6340 6000 8110 4370 6240 6058.09 3.04 0 -11476 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1198 12.29 2.82 12 0.21 489.00 2132.00 10400 20240529 -42.21 5930 20241209 1.35 7730 -22.25 20250304 6000 0.17 20250407 10400 -42.21 20240529 5930 1.35 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
3 20250407 150812 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6070 -170 5 -2.72 239008930 39440 175.50 6160 6340 6000 8110 4370 6240 6060.06 3.04 0 -11254 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1210 12.41 2.85 12 0.20 489.00 2132.00 10400 20240529 -41.63 5930 20241209 2.36 7730 -21.47 20250304 6000 1.17 20250407 10400 -41.63 20240529 5930 2.36 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
4 20250407 140809 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6020 -220 5 -3.53 206278810 34020 151.38 6160 6340 6000 8110 4370 6240 6063.46 3.04 0 -9385 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1200 12.31 2.82 12 0.17 489.00 2132.00 10400 20240529 -42.12 5930 20241209 1.52 7730 -22.12 20250304 6000 0.33 20250407 10400 -42.12 20240529 5930 1.52 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
5 20250407 130808 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6080 -160 5 -2.56 148692700 24463 108.86 6160 6340 6010 8110 4370 6240 6078.27 3.04 0 -8123 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1212 12.43 2.85 12 0.12 489.00 2132.00 10400 20240529 -41.54 5930 20241209 2.53 7730 -21.35 20250304 6010 1.16 20250407 10400 -41.54 20240529 5930 2.53 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
6 20250407 120807 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6090 -150 5 -2.40 143889070 23673 105.34 6160 6340 6010 8110 4370 6240 6078.19 3.04 0 -7786 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1214 12.45 2.86 12 0.12 489.00 2132.00 10400 20240529 -41.44 5930 20241209 2.70 7730 -21.22 20250304 6010 1.33 20250407 10400 -41.44 20240529 5930 2.70 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
7 20250407 110809 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6150 -90 5 -1.44 124868520 20563 91.50 6160 6340 6010 8110 4370 6240 6072.49 3.04 0 -5549 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1226 12.58 2.88 12 0.10 489.00 2132.00 10400 20240529 -40.87 5930 20241209 3.71 7730 -20.44 20250304 6010 2.33 20250407 10400 -40.87 20240529 5930 3.71 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
8 20250407 100809 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6070 -170 5 -2.72 93539840 15439 68.70 6160 6340 6010 8110 4370 6240 6058.67 3.04 0 -6759 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1210 12.41 2.85 12 0.08 489.00 2132.00 10400 20240529 -41.63 5930 20241209 2.36 7730 -21.47 20250304 6010 1.00 20250407 10400 -41.63 20240529 5930 2.36 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
9 20250407 090810 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 -50 5 -0.80 10708750 1748 7.78 6160 6340 6050 8110 4370 6240 6126.29 3.04 0 -633 6540 6390 6270 6120 6000 6330 6060 100 1870 500 4360 10 1 19936743 1234 12.66 2.90 12 0.01 489.00 2132.00 10400 20240529 -40.48 5930 20241209 4.38 7730 -19.92 20250304 6050 2.31 20250407 10400 -40.48 20240529 5930 4.38 20241209 0.27 Y 156100 500 99 억 606933 N N 405 N 00 N
10 20250404 160806 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6240 30 2 0.48 140013260 22372 68.83 6340 6420 6150 8070 4350 6210 6258.41 3.05 0 -226 6610 6410 6230 6030 5850 6320 5940 100 1860 500 4340 10 1 19936743 1244 12.76 2.93 12 0.11 489.00 2132.00 10400 20240529 -40.00 5930 20241209 5.23 7730 -19.28 20250304 6050 3.14 20250403 10400 -40.00 20240529 5930 5.23 20241209 0.26 Y 156100 500 99 억 607228 N N 405 N 00 N
11 20250404 150814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 180 2 2.90 136041840 21736 66.88 6340 6420 6150 8070 4350 6210 6258.83 3.05 0 -390 6610 6410 6230 6030 5850 6320 5940 100 1860 500 4340 10 1 19936743 1274 13.07 3.00 12 0.11 489.00 2132.00 10400 20240529 -38.56 5930 20241209 7.76 7730 -17.34 20250304 6050 5.62 20250403 10400 -38.56 20240529 5930 7.76 20241209 0.26 Y 156100 500 99 억 607228 N N 0 N 00 N
12 20250404 140816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6250 40 2 0.64 123427660 19741 60.74 6340 6420 6150 8070 4350 6210 6252.35 3.05 0 -414 6610 6410 6230 6030 5850 6320 5940 100 1860 500 4340 10 1 19936743 1246 12.78 2.93 12 0.10 489.00 2132.00 10400 20240529 -39.90 5930 20241209 5.40 7730 -19.15 20250304 6050 3.31 20250403 10400 -39.90 20240529 5930 5.40 20241209 0.26 Y 156100 500 99 억 607228 N N 0 N 00 N