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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,190,2,3.11,206165655,33303,47.30,6040,6370,6000,7940,4280,6110,6190.60,3.31,0,3501,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1256,12.88,2.95,12,0.17,489.00,2132.00,10400,20240529,-39.42,5800,20250409,8.62,7730,-18.50,20250304,5800,8.62,20250409,10400,-39.42,20240529,5800,8.62,20250409,0.27,Y,156100,500,99 억,,659406,N,N,1186,N,00,N
20250411,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,250,2,4.09,195969365,31692,45.01,6040,6360,6000,7940,4280,6110,6183.56,3.31,0,2995,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1268,13.01,2.98,12,0.16,489.00,2132.00,10400,20240529,-38.85,5800,20250409,9.66,7730,-17.72,20250304,5800,9.66,20250409,10400,-38.85,20240529,5800,9.66,20250409,0.27,Y,156100,500,99 억,,659406,N,N,912,N,00,N
20250411,140830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,160,2,2.62,161599135,26247,37.28,6040,6300,6000,7940,4280,6110,6156.86,3.31,0,2359,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1250,12.82,2.94,12,0.13,489.00,2132.00,10400,20240529,-39.71,5800,20250409,8.10,7730,-18.89,20250304,5800,8.10,20250409,10400,-39.71,20240529,5800,8.10,20250409,0.27,Y,156100,500,99 억,,659406,N,N,912,N,00,N
20250411,130832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,150,2,2.45,141989455,23119,32.83,6040,6260,6000,7940,4280,6110,6141.68,3.31,0,1296,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1248,12.80,2.94,12,0.12,489.00,2132.00,10400,20240529,-39.81,5800,20250409,7.93,7730,-19.02,20250304,5800,7.93,20250409,10400,-39.81,20240529,5800,7.93,20250409,0.27,Y,156100,500,99 억,,659406,N,N,912,N,00,N
20250411,120833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,100,2,1.64,122767155,20032,28.45,6040,6230,6000,7940,4280,6110,6128.55,3.31,0,260,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1238,12.70,2.91,12,0.10,489.00,2132.00,10400,20240529,-40.29,5800,20250409,7.07,7730,-19.66,20250304,5800,7.07,20250409,10400,-40.29,20240529,5800,7.07,20250409,0.27,Y,156100,500,99 억,,659406,N,N,912,N,00,N
20250411,110832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,60,2,0.98,103339065,16894,23.99,6040,6230,6000,7940,4280,6110,6116.91,3.31,0,-674,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1230,12.62,2.89,12,0.08,489.00,2132.00,10400,20240529,-40.67,5800,20250409,6.38,7730,-20.18,20250304,5800,6.38,20250409,10400,-40.67,20240529,5800,6.38,20250409,0.27,Y,156100,500,99 억,,659406,N,N,912,N,00,N
20250411,100834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,10,2,0.16,71397610,11728,16.66,6040,6190,6000,7940,4280,6110,6087.79,3.31,0,-1597,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1220,12.52,2.87,12,0.06,489.00,2132.00,10400,20240529,-41.15,5800,20250409,5.52,7730,-20.83,20250304,5800,5.52,20250409,10400,-41.15,20240529,5800,5.52,20250409,0.27,Y,156100,500,99 억,,659406,N,N,912,N,00,N
20250411,090836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-50,5,-0.82,13951180,2322,3.30,6040,6070,6000,7940,4280,6110,6008.26,3.31,0,-1958,6530,6320,6130,5920,5730,6225,5825,100,1830,500,4270,10,1,19936743,1208,12.39,2.84,12,0.01,489.00,2132.00,10400,20240529,-41.73,5800,20250409,4.48,7730,-21.60,20250304,5800,4.48,20250409,10400,-41.73,20240529,5800,4.48,20250409,0.27,Y,156100,500,99 억,,659406,N,N,912,N,00,N
20250410,160827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,200,2,3.38,427285265,70250,179.47,6200,6340,5940,7680,4140,5910,6082.35,3.21,0,29007,6210,6060,5930,5780,5650,5995,5715,100,1770,500,4130,10,1,19936743,1218,12.49,2.87,12,0.35,489.00,2132.00,10400,20240529,-41.25,5800,20250409,5.34,7730,-20.96,20250304,5800,5.34,20250409,10400,-41.25,20240529,5800,5.34,20250409,0.27,Y,156100,500,99 억,,639220,N,N,912,N,00,N
20250410,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,200,2,3.38,339867005,55772,142.48,6200,6340,5940,7680,4140,5910,6093.86,3.21,0,17060,6210,6060,5930,5780,5650,5995,5715,100,1770,500,4130,10,1,19936743,1218,12.49,2.87,12,0.28,489.00,2132.00,10400,20240529,-41.25,5800,20250409,5.34,7730,-20.96,20250304,5800,5.34,20250409,10400,-41.25,20240529,5800,5.34,20250409,0.27,Y,156100,500,99 억,,639220,N,N,1489,N,00,N
20250410,140828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,200,2,3.38,275816415,45247,115.59,6200,6340,5940,7680,4140,5910,6095.79,3.21,0,9266,6210,6060,5930,5780,5650,5995,5715,100,1770,500,4130,10,1,19936743,1218,12.49,2.87,12,0.23,489.00,2132.00,10400,20240529,-41.25,5800,20250409,5.34,7730,-20.96,20250304,5800,5.34,20250409,10400,-41.25,20240529,5800,5.34,20250409,0.27,Y,156100,500,99 억,,639220,N,N,1489,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 20250411 160824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 190 2 3.11 206165655 33303 47.30 6040 6370 6000 7940 4280 6110 6190.60 3.31 0 3501 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1256 12.88 2.95 12 0.17 489.00 2132.00 10400 20240529 -39.42 5800 20250409 8.62 7730 -18.50 20250304 5800 8.62 20250409 10400 -39.42 20240529 5800 8.62 20250409 0.27 Y 156100 500 99 억 659406 N N 1186 N 00 N
3 20250411 150831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 250 2 4.09 195969365 31692 45.01 6040 6360 6000 7940 4280 6110 6183.56 3.31 0 2995 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1268 13.01 2.98 12 0.16 489.00 2132.00 10400 20240529 -38.85 5800 20250409 9.66 7730 -17.72 20250304 5800 9.66 20250409 10400 -38.85 20240529 5800 9.66 20250409 0.27 Y 156100 500 99 억 659406 N N 912 N 00 N
4 20250411 140830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 160 2 2.62 161599135 26247 37.28 6040 6300 6000 7940 4280 6110 6156.86 3.31 0 2359 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1250 12.82 2.94 12 0.13 489.00 2132.00 10400 20240529 -39.71 5800 20250409 8.10 7730 -18.89 20250304 5800 8.10 20250409 10400 -39.71 20240529 5800 8.10 20250409 0.27 Y 156100 500 99 억 659406 N N 912 N 00 N
5 20250411 130832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 150 2 2.45 141989455 23119 32.83 6040 6260 6000 7940 4280 6110 6141.68 3.31 0 1296 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1248 12.80 2.94 12 0.12 489.00 2132.00 10400 20240529 -39.81 5800 20250409 7.93 7730 -19.02 20250304 5800 7.93 20250409 10400 -39.81 20240529 5800 7.93 20250409 0.27 Y 156100 500 99 억 659406 N N 912 N 00 N
6 20250411 120833 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 100 2 1.64 122767155 20032 28.45 6040 6230 6000 7940 4280 6110 6128.55 3.31 0 260 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1238 12.70 2.91 12 0.10 489.00 2132.00 10400 20240529 -40.29 5800 20250409 7.07 7730 -19.66 20250304 5800 7.07 20250409 10400 -40.29 20240529 5800 7.07 20250409 0.27 Y 156100 500 99 억 659406 N N 912 N 00 N
7 20250411 110832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 60 2 0.98 103339065 16894 23.99 6040 6230 6000 7940 4280 6110 6116.91 3.31 0 -674 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1230 12.62 2.89 12 0.08 489.00 2132.00 10400 20240529 -40.67 5800 20250409 6.38 7730 -20.18 20250304 5800 6.38 20250409 10400 -40.67 20240529 5800 6.38 20250409 0.27 Y 156100 500 99 억 659406 N N 912 N 00 N
8 20250411 100834 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6120 10 2 0.16 71397610 11728 16.66 6040 6190 6000 7940 4280 6110 6087.79 3.31 0 -1597 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1220 12.52 2.87 12 0.06 489.00 2132.00 10400 20240529 -41.15 5800 20250409 5.52 7730 -20.83 20250304 5800 5.52 20250409 10400 -41.15 20240529 5800 5.52 20250409 0.27 Y 156100 500 99 억 659406 N N 912 N 00 N
9 20250411 090836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 -50 5 -0.82 13951180 2322 3.30 6040 6070 6000 7940 4280 6110 6008.26 3.31 0 -1958 6530 6320 6130 5920 5730 6225 5825 100 1830 500 4270 10 1 19936743 1208 12.39 2.84 12 0.01 489.00 2132.00 10400 20240529 -41.73 5800 20250409 4.48 7730 -21.60 20250304 5800 4.48 20250409 10400 -41.73 20240529 5800 4.48 20250409 0.27 Y 156100 500 99 억 659406 N N 912 N 00 N
10 20250410 160827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6110 200 2 3.38 427285265 70250 179.47 6200 6340 5940 7680 4140 5910 6082.35 3.21 0 29007 6210 6060 5930 5780 5650 5995 5715 100 1770 500 4130 10 1 19936743 1218 12.49 2.87 12 0.35 489.00 2132.00 10400 20240529 -41.25 5800 20250409 5.34 7730 -20.96 20250304 5800 5.34 20250409 10400 -41.25 20240529 5800 5.34 20250409 0.27 Y 156100 500 99 억 639220 N N 912 N 00 N
11 20250410 150831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6110 200 2 3.38 339867005 55772 142.48 6200 6340 5940 7680 4140 5910 6093.86 3.21 0 17060 6210 6060 5930 5780 5650 5995 5715 100 1770 500 4130 10 1 19936743 1218 12.49 2.87 12 0.28 489.00 2132.00 10400 20240529 -41.25 5800 20250409 5.34 7730 -20.96 20250304 5800 5.34 20250409 10400 -41.25 20240529 5800 5.34 20250409 0.27 Y 156100 500 99 억 639220 N N 1489 N 00 N
12 20250410 140828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6110 200 2 3.38 275816415 45247 115.59 6200 6340 5940 7680 4140 5910 6095.79 3.21 0 9266 6210 6060 5930 5780 5650 5995 5715 100 1770 500 4130 10 1 19936743 1218 12.49 2.87 12 0.23 489.00 2132.00 10400 20240529 -41.25 5800 20250409 5.34 7730 -20.96 20250304 5800 5.34 20250409 10400 -41.25 20240529 5800 5.34 20250409 0.27 Y 156100 500 99 억 639220 N N 1489 N 00 N