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
199430/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
20250407,160834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,-470,5,-6.71,361366375,54912,71.30,6990,6990,6430,9100,4900,7000,6580.84,1.83,0,10125,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,710,-8.73,2.52,12,0.51,-748.00,2593.00,27450,20240329,-76.21,5350,20241209,22.06,13050,-49.96,20250210,6430,1.56,20250407,22350,-70.78,20240412,5350,22.06,20241209,0.82,Y,199430,100,10 억,,198404,N,N,3178,N,00,N
20250407,150840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-380,5,-5.43,329421550,50038,64.97,6990,6990,6430,9100,4900,7000,6583.43,1.83,0,7409,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,719,-8.85,2.55,12,0.46,-748.00,2593.00,27450,20240329,-75.88,5350,20241209,23.74,13050,-49.27,20250210,6430,2.95,20250407,22350,-70.38,20240412,5350,23.74,20241209,0.82,Y,199430,100,10 억,,198404,N,N,4548,N,00,N
20250407,140837,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,-440,5,-6.29,293329775,44618,57.93,6990,6990,6430,9100,4900,7000,6574.25,1.83,0,5772,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,713,-8.77,2.53,12,0.41,-748.00,2593.00,27450,20240329,-76.10,5350,20241209,22.62,13050,-49.73,20250210,6430,2.02,20250407,22350,-70.65,20240412,5350,22.62,20241209,0.82,Y,199430,100,10 억,,198404,N,N,4548,N,00,N
20250407,130836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-410,5,-5.86,269574785,41020,53.26,6990,6990,6430,9100,4900,7000,6571.79,1.83,0,6542,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,716,-8.81,2.54,12,0.38,-748.00,2593.00,27450,20240329,-75.99,5350,20241209,23.18,13050,-49.50,20250210,6430,2.49,20250407,22350,-70.51,20240412,5350,23.18,20241209,0.82,Y,199430,100,10 억,,198404,N,N,4548,N,00,N
20250407,120835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,-350,5,-5.00,243017865,37002,48.04,6990,6990,6430,9100,4900,7000,6567.70,1.83,0,5817,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,723,-8.89,2.56,12,0.34,-748.00,2593.00,27450,20240329,-75.77,5350,20241209,24.30,13050,-49.04,20250210,6430,3.42,20250407,22350,-70.25,20240412,5350,24.30,20241209,0.82,Y,199430,100,10 억,,198404,N,N,4548,N,00,N
20250407,110837,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-390,5,-5.57,234749735,35758,46.43,6990,6990,6430,9100,4900,7000,6564.96,1.83,0,4988,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,718,-8.84,2.55,12,0.33,-748.00,2593.00,27450,20240329,-75.92,5350,20241209,23.55,13050,-49.35,20250210,6430,2.80,20250407,22350,-70.43,20240412,5350,23.55,20241209,0.82,Y,199430,100,10 억,,198404,N,N,4548,N,00,N
20250407,100837,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-500,5,-7.14,178410025,27136,35.23,6990,6990,6430,9100,4900,7000,6574.66,1.83,0,4044,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,706,-8.69,2.51,12,0.25,-748.00,2593.00,27450,20240329,-76.32,5350,20241209,21.50,13050,-50.19,20250210,6430,1.09,20250407,22350,-70.92,20240412,5350,21.50,20241209,0.82,Y,199430,100,10 억,,198404,N,N,4548,N,00,N
20250407,090839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-370,5,-5.29,39155460,5837,7.58,6990,6990,6610,9100,4900,7000,6708.15,1.83,0,-376,7606,7302,7096,6792,6586,7200,6690,11,2100,100,4340,10,1,10867713,721,-8.86,2.56,12,0.05,-748.00,2593.00,27450,20240329,-75.85,5350,20241209,23.93,13050,-49.20,20250210,6610,0.30,20250407,22350,-70.34,20240412,5350,23.93,20241209,0.82,Y,199430,100,10 억,,198404,N,N,4548,N,00,N
20250404,160834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,-270,5,-3.71,542703450,77007,259.07,7210,7400,6890,9450,5090,7270,7047.46,1.77,0,6745,7690,7480,7310,7100,6930,7585,7205,11,2180,100,4500,10,1,10867713,761,-9.36,2.70,12,0.71,-748.00,2593.00,27450,20240329,-74.50,5350,20241209,30.84,13050,-46.36,20250210,6890,1.60,20250404,23850,-70.65,20240404,5350,30.84,20241209,0.81,Y,199430,100,10 억,,191953,N,N,4548,N,00,N
20250404,150842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,-250,5,-3.44,513171840,72798,244.91,7210,7400,6890,9450,5090,7270,7049.26,1.77,0,4343,7690,7480,7310,7100,6930,7585,7205,11,2180,100,4500,10,1,10867713,763,-9.39,2.71,12,0.67,-748.00,2593.00,27450,20240329,-74.43,5350,20241209,31.21,13050,-46.21,20250210,6890,1.89,20250404,23850,-70.57,20240404,5350,31.21,20241209,0.81,Y,199430,100,10 억,,191953,N,N,2911,N,00,N
20250404,140845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-380,5,-5.23,470770220,66714,224.44,7210,7400,6890,9450,5090,7270,7056.54,1.77,0,456,7690,7480,7310,7100,6930,7585,7205,11,2180,100,4500,10,1,10867713,749,-9.21,2.66,12,0.61,-748.00,2593.00,27450,20240329,-74.90,5350,20241209,28.79,13050,-47.20,20250210,6890,0.00,20250404,23850,-71.11,20240404,5350,28.79,20241209,0.81,Y,199430,100,10 억,,191953,N,N,2911,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 160834 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6530 -470 5 -6.71 361366375 54912 71.30 6990 6990 6430 9100 4900 7000 6580.84 1.83 0 10125 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 710 -8.73 2.52 12 0.51 -748.00 2593.00 27450 20240329 -76.21 5350 20241209 22.06 13050 -49.96 20250210 6430 1.56 20250407 22350 -70.78 20240412 5350 22.06 20241209 0.82 Y 199430 100 10 억 198404 N N 3178 N 00 N
3 20250407 150840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 -380 5 -5.43 329421550 50038 64.97 6990 6990 6430 9100 4900 7000 6583.43 1.83 0 7409 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 719 -8.85 2.55 12 0.46 -748.00 2593.00 27450 20240329 -75.88 5350 20241209 23.74 13050 -49.27 20250210 6430 2.95 20250407 22350 -70.38 20240412 5350 23.74 20241209 0.82 Y 199430 100 10 억 198404 N N 4548 N 00 N
4 20250407 140837 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 -440 5 -6.29 293329775 44618 57.93 6990 6990 6430 9100 4900 7000 6574.25 1.83 0 5772 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 713 -8.77 2.53 12 0.41 -748.00 2593.00 27450 20240329 -76.10 5350 20241209 22.62 13050 -49.73 20250210 6430 2.02 20250407 22350 -70.65 20240412 5350 22.62 20241209 0.82 Y 199430 100 10 억 198404 N N 4548 N 00 N
5 20250407 130836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 -410 5 -5.86 269574785 41020 53.26 6990 6990 6430 9100 4900 7000 6571.79 1.83 0 6542 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 716 -8.81 2.54 12 0.38 -748.00 2593.00 27450 20240329 -75.99 5350 20241209 23.18 13050 -49.50 20250210 6430 2.49 20250407 22350 -70.51 20240412 5350 23.18 20241209 0.82 Y 199430 100 10 억 198404 N N 4548 N 00 N
6 20250407 120835 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 -350 5 -5.00 243017865 37002 48.04 6990 6990 6430 9100 4900 7000 6567.70 1.83 0 5817 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 723 -8.89 2.56 12 0.34 -748.00 2593.00 27450 20240329 -75.77 5350 20241209 24.30 13050 -49.04 20250210 6430 3.42 20250407 22350 -70.25 20240412 5350 24.30 20241209 0.82 Y 199430 100 10 억 198404 N N 4548 N 00 N
7 20250407 110837 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 -390 5 -5.57 234749735 35758 46.43 6990 6990 6430 9100 4900 7000 6564.96 1.83 0 4988 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 718 -8.84 2.55 12 0.33 -748.00 2593.00 27450 20240329 -75.92 5350 20241209 23.55 13050 -49.35 20250210 6430 2.80 20250407 22350 -70.43 20240412 5350 23.55 20241209 0.82 Y 199430 100 10 억 198404 N N 4548 N 00 N
8 20250407 100837 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6500 -500 5 -7.14 178410025 27136 35.23 6990 6990 6430 9100 4900 7000 6574.66 1.83 0 4044 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 706 -8.69 2.51 12 0.25 -748.00 2593.00 27450 20240329 -76.32 5350 20241209 21.50 13050 -50.19 20250210 6430 1.09 20250407 22350 -70.92 20240412 5350 21.50 20241209 0.82 Y 199430 100 10 억 198404 N N 4548 N 00 N
9 20250407 090839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 -370 5 -5.29 39155460 5837 7.58 6990 6990 6610 9100 4900 7000 6708.15 1.83 0 -376 7606 7302 7096 6792 6586 7200 6690 11 2100 100 4340 10 1 10867713 721 -8.86 2.56 12 0.05 -748.00 2593.00 27450 20240329 -75.85 5350 20241209 23.93 13050 -49.20 20250210 6610 0.30 20250407 22350 -70.34 20240412 5350 23.93 20241209 0.82 Y 199430 100 10 억 198404 N N 4548 N 00 N
10 20250404 160834 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 -270 5 -3.71 542703450 77007 259.07 7210 7400 6890 9450 5090 7270 7047.46 1.77 0 6745 7690 7480 7310 7100 6930 7585 7205 11 2180 100 4500 10 1 10867713 761 -9.36 2.70 12 0.71 -748.00 2593.00 27450 20240329 -74.50 5350 20241209 30.84 13050 -46.36 20250210 6890 1.60 20250404 23850 -70.65 20240404 5350 30.84 20241209 0.81 Y 199430 100 10 억 191953 N N 4548 N 00 N
11 20250404 150842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7020 -250 5 -3.44 513171840 72798 244.91 7210 7400 6890 9450 5090 7270 7049.26 1.77 0 4343 7690 7480 7310 7100 6930 7585 7205 11 2180 100 4500 10 1 10867713 763 -9.39 2.71 12 0.67 -748.00 2593.00 27450 20240329 -74.43 5350 20241209 31.21 13050 -46.21 20250210 6890 1.89 20250404 23850 -70.57 20240404 5350 31.21 20241209 0.81 Y 199430 100 10 억 191953 N N 2911 N 00 N
12 20250404 140845 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 -380 5 -5.23 470770220 66714 224.44 7210 7400 6890 9450 5090 7270 7056.54 1.77 0 456 7690 7480 7310 7100 6930 7585 7205 11 2180 100 4500 10 1 10867713 749 -9.21 2.66 12 0.61 -748.00 2593.00 27450 20240329 -74.90 5350 20241209 28.79 13050 -47.20 20250210 6890 0.00 20250404 23850 -71.11 20240404 5350 28.79 20241209 0.81 Y 199430 100 10 억 191953 N N 2911 N 00 N