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
226400/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
20250407,160909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6210,-620,5,-9.08,663640660,104154,96.00,6660,6660,6210,8870,4790,6830,6371.73,3.95,0,-20919,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1283,22.75,2.07,12,0.50,273.00,2993.00,8880,20250210,-30.07,4060,20240610,52.96,8880,-30.07,20250210,6210,0.00,20250407,8880,-30.07,20250210,4060,52.96,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2532,N,00,N
20250407,150915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6230,-600,5,-8.78,614949200,96323,88.78,6660,6660,6230,8870,4790,6830,6384.24,3.95,0,-20041,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1287,22.82,2.08,12,0.47,273.00,2993.00,8880,20250210,-29.84,4060,20240610,53.45,8880,-29.84,20250210,6230,0.00,20250407,8880,-29.84,20250210,4060,53.45,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2603,N,00,N
20250407,140912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6330,-500,5,-7.32,524732860,81923,75.51,6660,6660,6270,8870,4790,6830,6405.20,3.95,0,-21591,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1308,23.19,2.11,12,0.40,273.00,2993.00,8880,20250210,-28.72,4060,20240610,55.91,8880,-28.72,20250210,6270,0.96,20250407,8880,-28.72,20250210,4060,55.91,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2603,N,00,N
20250407,130911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6370,-460,5,-6.73,440680660,68633,63.26,6660,6660,6300,8870,4790,6830,6420.83,3.95,0,-18995,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1316,23.33,2.13,12,0.33,273.00,2993.00,8880,20250210,-28.27,4060,20240610,56.90,8880,-28.27,20250210,6300,1.11,20250407,8880,-28.27,20250210,4060,56.90,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2603,N,00,N
20250407,120910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6410,-420,5,-6.15,418376640,65141,60.04,6660,6660,6300,8870,4790,6830,6422.63,3.95,0,-19981,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1324,23.48,2.14,12,0.32,273.00,2993.00,8880,20250210,-27.82,4060,20240610,57.88,8880,-27.82,20250210,6300,1.75,20250407,8880,-27.82,20250210,4060,57.88,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2603,N,00,N
20250407,110911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6440,-390,5,-5.71,385477830,60018,55.32,6660,6660,6300,8870,4790,6830,6422.70,3.95,0,-17050,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1331,23.59,2.15,12,0.29,273.00,2993.00,8880,20250210,-27.48,4060,20240610,58.62,8880,-27.48,20250210,6300,2.22,20250407,8880,-27.48,20250210,4060,58.62,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2603,N,00,N
20250407,100911,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6410,-420,5,-6.15,342503040,53335,49.16,6660,6660,6300,8870,4790,6830,6421.73,3.95,0,-15104,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1324,23.48,2.14,12,0.26,273.00,2993.00,8880,20250210,-27.82,4060,20240610,57.88,8880,-27.82,20250210,6300,1.75,20250407,8880,-27.82,20250210,4060,57.88,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2603,N,00,N
20250407,090913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6460,-370,5,-5.42,64773950,9932,9.15,6660,6660,6410,8870,4790,6830,6521.74,3.95,0,-3995,7063,6946,6783,6666,6503,7005,6725,103,2040,500,4780,10,1,20661601,1335,23.66,2.16,12,0.05,273.00,2993.00,8880,20250210,-27.25,4060,20240610,59.11,8880,-27.25,20250210,6330,2.05,20250108,8880,-27.25,20250210,4060,59.11,20240610,4.74,Y,226400,500,103 억,,815305,N,N,2603,N,00,N
20250404,160908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6830,10,2,0.15,731715395,108494,125.03,6750,6900,6620,8860,4780,6820,6744.29,4.02,0,-18918,7046,6932,6766,6652,6486,6990,6710,103,2040,500,4770,10,1,20661601,1411,25.02,2.28,12,0.53,273.00,2993.00,8880,20250210,-23.09,4060,20240610,68.23,8880,-23.09,20250210,6330,7.90,20250108,8880,-23.09,20250210,4060,68.23,20240610,4.74,Y,226400,500,103 억,,830237,N,N,2603,N,00,N
20250404,150917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6810,-10,5,-0.15,699856085,103820,119.65,6750,6900,6620,8860,4780,6820,6741.05,4.02,0,-17667,7046,6932,6766,6652,6486,6990,6710,103,2040,500,4770,10,1,20661601,1407,24.95,2.28,12,0.50,273.00,2993.00,8880,20250210,-23.31,4060,20240610,67.73,8880,-23.31,20250210,6330,7.58,20250108,8880,-23.31,20250210,4060,67.73,20240610,4.74,Y,226400,500,103 억,,830237,N,N,1365,N,00,N
20250404,140920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6630,-190,5,-2.79,586643125,86907,100.16,6750,6900,6630,8860,4780,6820,6750.24,4.02,0,-18696,7046,6932,6766,6652,6486,6990,6710,103,2040,500,4770,10,1,20661601,1370,24.29,2.22,12,0.42,273.00,2993.00,8880,20250210,-25.34,4060,20240610,63.30,8880,-25.34,20250210,6330,4.74,20250108,8880,-25.34,20250210,4060,63.30,20240610,4.74,Y,226400,500,103 억,,830237,N,N,1365,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 160909 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6210 -620 5 -9.08 663640660 104154 96.00 6660 6660 6210 8870 4790 6830 6371.73 3.95 0 -20919 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1283 22.75 2.07 12 0.50 273.00 2993.00 8880 20250210 -30.07 4060 20240610 52.96 8880 -30.07 20250210 6210 0.00 20250407 8880 -30.07 20250210 4060 52.96 20240610 4.74 Y 226400 500 103 억 815305 N N 2532 N 00 N
3 20250407 150915 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6230 -600 5 -8.78 614949200 96323 88.78 6660 6660 6230 8870 4790 6830 6384.24 3.95 0 -20041 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1287 22.82 2.08 12 0.47 273.00 2993.00 8880 20250210 -29.84 4060 20240610 53.45 8880 -29.84 20250210 6230 0.00 20250407 8880 -29.84 20250210 4060 53.45 20240610 4.74 Y 226400 500 103 억 815305 N N 2603 N 00 N
4 20250407 140912 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6330 -500 5 -7.32 524732860 81923 75.51 6660 6660 6270 8870 4790 6830 6405.20 3.95 0 -21591 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1308 23.19 2.11 12 0.40 273.00 2993.00 8880 20250210 -28.72 4060 20240610 55.91 8880 -28.72 20250210 6270 0.96 20250407 8880 -28.72 20250210 4060 55.91 20240610 4.74 Y 226400 500 103 억 815305 N N 2603 N 00 N
5 20250407 130911 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6370 -460 5 -6.73 440680660 68633 63.26 6660 6660 6300 8870 4790 6830 6420.83 3.95 0 -18995 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1316 23.33 2.13 12 0.33 273.00 2993.00 8880 20250210 -28.27 4060 20240610 56.90 8880 -28.27 20250210 6300 1.11 20250407 8880 -28.27 20250210 4060 56.90 20240610 4.74 Y 226400 500 103 억 815305 N N 2603 N 00 N
6 20250407 120910 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6410 -420 5 -6.15 418376640 65141 60.04 6660 6660 6300 8870 4790 6830 6422.63 3.95 0 -19981 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1324 23.48 2.14 12 0.32 273.00 2993.00 8880 20250210 -27.82 4060 20240610 57.88 8880 -27.82 20250210 6300 1.75 20250407 8880 -27.82 20250210 4060 57.88 20240610 4.74 Y 226400 500 103 억 815305 N N 2603 N 00 N
7 20250407 110911 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6440 -390 5 -5.71 385477830 60018 55.32 6660 6660 6300 8870 4790 6830 6422.70 3.95 0 -17050 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1331 23.59 2.15 12 0.29 273.00 2993.00 8880 20250210 -27.48 4060 20240610 58.62 8880 -27.48 20250210 6300 2.22 20250407 8880 -27.48 20250210 4060 58.62 20240610 4.74 Y 226400 500 103 억 815305 N N 2603 N 00 N
8 20250407 100911 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6410 -420 5 -6.15 342503040 53335 49.16 6660 6660 6300 8870 4790 6830 6421.73 3.95 0 -15104 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1324 23.48 2.14 12 0.26 273.00 2993.00 8880 20250210 -27.82 4060 20240610 57.88 8880 -27.82 20250210 6300 1.75 20250407 8880 -27.82 20250210 4060 57.88 20240610 4.74 Y 226400 500 103 억 815305 N N 2603 N 00 N
9 20250407 090913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6460 -370 5 -5.42 64773950 9932 9.15 6660 6660 6410 8870 4790 6830 6521.74 3.95 0 -3995 7063 6946 6783 6666 6503 7005 6725 103 2040 500 4780 10 1 20661601 1335 23.66 2.16 12 0.05 273.00 2993.00 8880 20250210 -27.25 4060 20240610 59.11 8880 -27.25 20250210 6330 2.05 20250108 8880 -27.25 20250210 4060 59.11 20240610 4.74 Y 226400 500 103 억 815305 N N 2603 N 00 N
10 20250404 160908 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6830 10 2 0.15 731715395 108494 125.03 6750 6900 6620 8860 4780 6820 6744.29 4.02 0 -18918 7046 6932 6766 6652 6486 6990 6710 103 2040 500 4770 10 1 20661601 1411 25.02 2.28 12 0.53 273.00 2993.00 8880 20250210 -23.09 4060 20240610 68.23 8880 -23.09 20250210 6330 7.90 20250108 8880 -23.09 20250210 4060 68.23 20240610 4.74 Y 226400 500 103 억 830237 N N 2603 N 00 N
11 20250404 150917 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6810 -10 5 -0.15 699856085 103820 119.65 6750 6900 6620 8860 4780 6820 6741.05 4.02 0 -17667 7046 6932 6766 6652 6486 6990 6710 103 2040 500 4770 10 1 20661601 1407 24.95 2.28 12 0.50 273.00 2993.00 8880 20250210 -23.31 4060 20240610 67.73 8880 -23.31 20250210 6330 7.58 20250108 8880 -23.31 20250210 4060 67.73 20240610 4.74 Y 226400 500 103 억 830237 N N 1365 N 00 N
12 20250404 140920 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6630 -190 5 -2.79 586643125 86907 100.16 6750 6900 6630 8860 4780 6820 6750.24 4.02 0 -18696 7046 6932 6766 6652 6486 6990 6710 103 2040 500 4770 10 1 20661601 1370 24.29 2.22 12 0.42 273.00 2993.00 8880 20250210 -25.34 4060 20240610 63.30 8880 -25.34 20250210 6330 4.74 20250108 8880 -25.34 20250210 4060 63.30 20240610 4.74 Y 226400 500 103 억 830237 N N 1365 N 00 N