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
261200/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
20250407,160939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-340,5,-5.42,851431485,144048,176.11,6150,6150,5790,8150,4390,6270,5910.75,2.34,0,-8765,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,938,31.88,1.54,12,0.91,186.00,3844.00,9500,20240429,-37.58,5400,20241209,9.81,8430,-29.66,20250324,5790,2.42,20250407,9500,-37.58,20240429,5400,9.81,20241209,1.72,Y,261200,500,79 억,,369296,N,N,1125,N,00,N
20250407,150946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,-380,5,-6.06,804738545,136146,166.45,6150,6150,5790,8150,4390,6270,5910.85,2.34,0,-8036,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,931,31.67,1.53,12,0.86,186.00,3844.00,9500,20240429,-38.00,5400,20241209,9.07,8430,-30.13,20250324,5790,1.73,20250407,9500,-38.00,20240429,5400,9.07,20241209,1.72,Y,261200,500,79 억,,369296,N,N,285,N,00,N
20250407,140943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-360,5,-5.74,676699375,114473,139.95,6150,6150,5790,8150,4390,6270,5911.43,2.34,0,-22187,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,934,31.77,1.54,12,0.72,186.00,3844.00,9500,20240429,-37.79,5400,20241209,9.44,8430,-29.89,20250324,5790,2.07,20250407,9500,-37.79,20240429,5400,9.44,20241209,1.72,Y,261200,500,79 억,,369296,N,N,285,N,00,N
20250407,130942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-320,5,-5.10,651106005,110136,134.65,6150,6150,5790,8150,4390,6270,5911.84,2.34,0,-23270,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,941,31.99,1.55,12,0.70,186.00,3844.00,9500,20240429,-37.37,5400,20241209,10.19,8430,-29.42,20250324,5790,2.76,20250407,9500,-37.37,20240429,5400,10.19,20241209,1.72,Y,261200,500,79 억,,369296,N,N,285,N,00,N
20250407,120941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6030,-240,5,-3.83,612912825,103713,126.80,6150,6150,5790,8150,4390,6270,5909.70,2.34,0,-22591,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,953,32.42,1.57,12,0.66,186.00,3844.00,9500,20240429,-36.53,5400,20241209,11.67,8430,-28.47,20250324,5790,4.15,20250407,9500,-36.53,20240429,5400,11.67,20241209,1.72,Y,261200,500,79 억,,369296,N,N,285,N,00,N
20250407,110942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-320,5,-5.10,547808995,92863,113.53,6150,6150,5790,8150,4390,6270,5899.11,2.34,0,-21059,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,941,31.99,1.55,12,0.59,186.00,3844.00,9500,20240429,-37.37,5400,20241209,10.19,8430,-29.42,20250324,5790,2.76,20250407,9500,-37.37,20240429,5400,10.19,20241209,1.72,Y,261200,500,79 억,,369296,N,N,285,N,00,N
20250407,100942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,-390,5,-6.22,500433425,84879,103.77,6150,6150,5790,8150,4390,6270,5895.84,2.34,0,-18770,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,930,31.61,1.53,12,0.54,186.00,3844.00,9500,20240429,-38.11,5400,20241209,8.89,8430,-30.25,20250324,5790,1.55,20250407,9500,-38.11,20240429,5400,8.89,20241209,1.72,Y,261200,500,79 억,,369296,N,N,285,N,00,N
20250407,090944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5940,-330,5,-5.26,169809900,28417,34.74,6150,6150,5880,8150,4390,6270,5975.64,2.34,0,-12732,6436,6352,6216,6132,5996,6395,6175,79,1880,500,4380,10,1,15809700,939,31.94,1.55,12,0.18,186.00,3844.00,9500,20240429,-37.47,5400,20241209,10.00,8430,-29.54,20250324,5880,1.02,20250407,9500,-37.47,20240429,5400,10.00,20241209,1.72,Y,261200,500,79 억,,369296,N,N,285,N,00,N
20250404,160939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,60,2,0.97,499765660,81077,110.68,6110,6300,6080,8070,4350,6210,6163.95,2.23,0,16822,6430,6320,6190,6080,5950,6375,6135,79,1860,500,4340,10,1,15809700,991,33.71,1.63,12,0.51,186.00,3844.00,9500,20240429,-34.00,5400,20241209,16.11,8430,-25.62,20250324,5900,6.27,20250102,9500,-34.00,20240429,5400,16.11,20241209,1.70,Y,261200,500,79 억,,352474,N,N,285,N,00,N
20250404,150948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,0,3,0.00,473663050,76886,104.96,6110,6300,6080,8070,4350,6210,6160.59,2.23,0,15600,6430,6320,6190,6080,5950,6375,6135,79,1860,500,4340,10,1,15809700,982,33.39,1.62,12,0.49,186.00,3844.00,9500,20240429,-34.63,5400,20241209,15.00,8430,-26.33,20250324,5900,5.25,20250102,9500,-34.63,20240429,5400,15.00,20241209,1.70,Y,261200,500,79 억,,352474,N,N,65,N,00,N
20250404,140951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,-90,5,-1.45,395679805,64274,87.74,6110,6300,6080,8070,4350,6210,6156.14,2.23,0,12182,6430,6320,6190,6080,5950,6375,6135,79,1860,500,4340,10,1,15809700,968,32.90,1.59,12,0.41,186.00,3844.00,9500,20240429,-35.58,5400,20241209,13.33,8430,-27.40,20250324,5900,3.73,20250102,9500,-35.58,20240429,5400,13.33,20241209,1.70,Y,261200,500,79 억,,352474,N,N,65,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 160939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 -340 5 -5.42 851431485 144048 176.11 6150 6150 5790 8150 4390 6270 5910.75 2.34 0 -8765 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 938 31.88 1.54 12 0.91 186.00 3844.00 9500 20240429 -37.58 5400 20241209 9.81 8430 -29.66 20250324 5790 2.42 20250407 9500 -37.58 20240429 5400 9.81 20241209 1.72 Y 261200 500 79 억 369296 N N 1125 N 00 N
3 20250407 150946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5890 -380 5 -6.06 804738545 136146 166.45 6150 6150 5790 8150 4390 6270 5910.85 2.34 0 -8036 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 931 31.67 1.53 12 0.86 186.00 3844.00 9500 20240429 -38.00 5400 20241209 9.07 8430 -30.13 20250324 5790 1.73 20250407 9500 -38.00 20240429 5400 9.07 20241209 1.72 Y 261200 500 79 억 369296 N N 285 N 00 N
4 20250407 140943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 -360 5 -5.74 676699375 114473 139.95 6150 6150 5790 8150 4390 6270 5911.43 2.34 0 -22187 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 934 31.77 1.54 12 0.72 186.00 3844.00 9500 20240429 -37.79 5400 20241209 9.44 8430 -29.89 20250324 5790 2.07 20250407 9500 -37.79 20240429 5400 9.44 20241209 1.72 Y 261200 500 79 억 369296 N N 285 N 00 N
5 20250407 130942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -320 5 -5.10 651106005 110136 134.65 6150 6150 5790 8150 4390 6270 5911.84 2.34 0 -23270 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 941 31.99 1.55 12 0.70 186.00 3844.00 9500 20240429 -37.37 5400 20241209 10.19 8430 -29.42 20250324 5790 2.76 20250407 9500 -37.37 20240429 5400 10.19 20241209 1.72 Y 261200 500 79 억 369296 N N 285 N 00 N
6 20250407 120941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6030 -240 5 -3.83 612912825 103713 126.80 6150 6150 5790 8150 4390 6270 5909.70 2.34 0 -22591 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 953 32.42 1.57 12 0.66 186.00 3844.00 9500 20240429 -36.53 5400 20241209 11.67 8430 -28.47 20250324 5790 4.15 20250407 9500 -36.53 20240429 5400 11.67 20241209 1.72 Y 261200 500 79 억 369296 N N 285 N 00 N
7 20250407 110942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -320 5 -5.10 547808995 92863 113.53 6150 6150 5790 8150 4390 6270 5899.11 2.34 0 -21059 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 941 31.99 1.55 12 0.59 186.00 3844.00 9500 20240429 -37.37 5400 20241209 10.19 8430 -29.42 20250324 5790 2.76 20250407 9500 -37.37 20240429 5400 10.19 20241209 1.72 Y 261200 500 79 억 369296 N N 285 N 00 N
8 20250407 100942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5880 -390 5 -6.22 500433425 84879 103.77 6150 6150 5790 8150 4390 6270 5895.84 2.34 0 -18770 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 930 31.61 1.53 12 0.54 186.00 3844.00 9500 20240429 -38.11 5400 20241209 8.89 8430 -30.25 20250324 5790 1.55 20250407 9500 -38.11 20240429 5400 8.89 20241209 1.72 Y 261200 500 79 억 369296 N N 285 N 00 N
9 20250407 090944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5940 -330 5 -5.26 169809900 28417 34.74 6150 6150 5880 8150 4390 6270 5975.64 2.34 0 -12732 6436 6352 6216 6132 5996 6395 6175 79 1880 500 4380 10 1 15809700 939 31.94 1.55 12 0.18 186.00 3844.00 9500 20240429 -37.47 5400 20241209 10.00 8430 -29.54 20250324 5880 1.02 20250407 9500 -37.47 20240429 5400 10.00 20241209 1.72 Y 261200 500 79 억 369296 N N 285 N 00 N
10 20250404 160939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 60 2 0.97 499765660 81077 110.68 6110 6300 6080 8070 4350 6210 6163.95 2.23 0 16822 6430 6320 6190 6080 5950 6375 6135 79 1860 500 4340 10 1 15809700 991 33.71 1.63 12 0.51 186.00 3844.00 9500 20240429 -34.00 5400 20241209 16.11 8430 -25.62 20250324 5900 6.27 20250102 9500 -34.00 20240429 5400 16.11 20241209 1.70 Y 261200 500 79 억 352474 N N 285 N 00 N
11 20250404 150948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 0 3 0.00 473663050 76886 104.96 6110 6300 6080 8070 4350 6210 6160.59 2.23 0 15600 6430 6320 6190 6080 5950 6375 6135 79 1860 500 4340 10 1 15809700 982 33.39 1.62 12 0.49 186.00 3844.00 9500 20240429 -34.63 5400 20241209 15.00 8430 -26.33 20250324 5900 5.25 20250102 9500 -34.63 20240429 5400 15.00 20241209 1.70 Y 261200 500 79 억 352474 N N 65 N 00 N
12 20250404 140951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6120 -90 5 -1.45 395679805 64274 87.74 6110 6300 6080 8070 4350 6210 6156.14 2.23 0 12182 6430 6320 6190 6080 5950 6375 6135 79 1860 500 4340 10 1 15809700 968 32.90 1.59 12 0.41 186.00 3844.00 9500 20240429 -35.58 5400 20241209 13.33 8430 -27.40 20250324 5900 3.73 20250102 9500 -35.58 20240429 5400 13.33 20241209 1.70 Y 261200 500 79 억 352474 N N 65 N 00 N