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
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
20250411,161001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,80,2,1.28,286509830,45830,78.46,6230,6350,6090,8150,4390,6270,6251.58,2.48,0,5533,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,1004,34.14,1.65,12,0.29,186.00,3844.00,9500,20240429,-33.16,5400,20241209,17.59,8430,-24.67,20250324,5790,9.67,20250407,9500,-33.16,20240429,5400,17.59,20241209,1.65,Y,261200,500,79 억,,391649,N,N,5530,N,00,N
20250411,151010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,60,2,0.96,255200230,40893,70.01,6230,6340,6090,8150,4390,6270,6240.68,2.48,0,5827,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,1001,34.03,1.65,12,0.26,186.00,3844.00,9500,20240429,-33.37,5400,20241209,17.22,8430,-24.91,20250324,5790,9.33,20250407,9500,-33.37,20240429,5400,17.22,20241209,1.65,Y,261200,500,79 억,,391649,N,N,181,N,00,N
20250411,141008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,30,2,0.48,219065485,35163,60.20,6230,6340,6090,8150,4390,6270,6230.00,2.48,0,4763,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,996,33.87,1.64,12,0.22,186.00,3844.00,9500,20240429,-33.68,5400,20241209,16.67,8430,-25.27,20250324,5790,8.81,20250407,9500,-33.68,20240429,5400,16.67,20241209,1.65,Y,261200,500,79 억,,391649,N,N,181,N,00,N
20250411,131010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,60,2,0.96,183038590,29435,50.39,6230,6330,6090,8150,4390,6270,6218.40,2.48,0,4695,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,1001,34.03,1.65,12,0.19,186.00,3844.00,9500,20240429,-33.37,5400,20241209,17.22,8430,-24.91,20250324,5790,9.33,20250407,9500,-33.37,20240429,5400,17.22,20241209,1.65,Y,261200,500,79 억,,391649,N,N,181,N,00,N
20250411,121011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-10,5,-0.16,138422010,22341,38.25,6230,6270,6090,8150,4390,6270,6195.87,2.48,0,3940,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,990,33.66,1.63,12,0.14,186.00,3844.00,9500,20240429,-34.11,5400,20241209,15.93,8430,-25.74,20250324,5790,8.12,20250407,9500,-34.11,20240429,5400,15.93,20241209,1.65,Y,261200,500,79 억,,391649,N,N,181,N,00,N
20250411,111010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-70,5,-1.12,103713410,16779,28.73,6230,6230,6090,8150,4390,6270,6181.14,2.48,0,2685,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,980,33.33,1.61,12,0.11,186.00,3844.00,9500,20240429,-34.74,5400,20241209,14.81,8430,-26.45,20250324,5790,7.08,20250407,9500,-34.74,20240429,5400,14.81,20241209,1.65,Y,261200,500,79 억,,391649,N,N,181,N,00,N
20250411,101012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-40,5,-0.64,76740960,12430,21.28,6230,6230,6090,8150,4390,6270,6173.85,2.48,0,1322,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,985,33.49,1.62,12,0.08,186.00,3844.00,9500,20240429,-34.42,5400,20241209,15.37,8430,-26.10,20250324,5790,7.60,20250407,9500,-34.42,20240429,5400,15.37,20241209,1.65,Y,261200,500,79 억,,391649,N,N,181,N,00,N
20250411,091016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-50,5,-0.80,39398670,6400,10.96,6230,6230,6090,8150,4390,6270,6156.04,2.48,0,742,6403,6336,6203,6136,6003,6370,6170,79,1880,500,4380,10,1,15809700,983,33.44,1.62,12,0.04,186.00,3844.00,9500,20240429,-34.53,5400,20241209,15.19,8430,-26.22,20250324,5790,7.43,20250407,9500,-34.53,20240429,5400,15.19,20241209,1.65,Y,261200,500,79 억,,391649,N,N,181,N,00,N
20250410,161004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,300,2,5.03,360208930,58358,50.32,6190,6270,6070,7760,4180,5970,6172.12,2.34,0,22439,6510,6240,6060,5790,5610,6150,5700,79,1790,500,4170,10,1,15809700,991,33.71,1.63,12,0.37,186.00,3844.00,9500,20240429,-34.00,5400,20241209,16.11,8430,-25.62,20250324,5790,8.29,20250407,9500,-34.00,20240429,5400,16.11,20241209,1.66,Y,261200,500,79 억,,369366,N,N,181,N,00,N
20250410,151009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,290,2,4.86,308589190,50103,43.21,6190,6260,6070,7760,4180,5970,6159.10,2.34,0,19553,6510,6240,6060,5790,5610,6150,5700,79,1790,500,4170,10,1,15809700,990,33.66,1.63,12,0.32,186.00,3844.00,9500,20240429,-34.11,5400,20241209,15.93,8430,-25.74,20250324,5790,8.12,20250407,9500,-34.11,20240429,5400,15.93,20241209,1.66,Y,261200,500,79 억,,369366,N,N,384,N,00,N
20250410,141005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,280,2,4.69,267560835,43522,37.53,6190,6260,6070,7760,4180,5970,6147.71,2.34,0,16060,6510,6240,6060,5790,5610,6150,5700,79,1790,500,4170,10,1,15809700,988,33.60,1.63,12,0.28,186.00,3844.00,9500,20240429,-34.21,5400,20241209,15.74,8430,-25.86,20250324,5790,7.94,20250407,9500,-34.21,20240429,5400,15.74,20241209,1.66,Y,261200,500,79 억,,369366,N,N,384,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 161001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 80 2 1.28 286509830 45830 78.46 6230 6350 6090 8150 4390 6270 6251.58 2.48 0 5533 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 1004 34.14 1.65 12 0.29 186.00 3844.00 9500 20240429 -33.16 5400 20241209 17.59 8430 -24.67 20250324 5790 9.67 20250407 9500 -33.16 20240429 5400 17.59 20241209 1.65 Y 261200 500 79 억 391649 N N 5530 N 00 N
3 20250411 151010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 60 2 0.96 255200230 40893 70.01 6230 6340 6090 8150 4390 6270 6240.68 2.48 0 5827 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 1001 34.03 1.65 12 0.26 186.00 3844.00 9500 20240429 -33.37 5400 20241209 17.22 8430 -24.91 20250324 5790 9.33 20250407 9500 -33.37 20240429 5400 17.22 20241209 1.65 Y 261200 500 79 억 391649 N N 181 N 00 N
4 20250411 141008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 30 2 0.48 219065485 35163 60.20 6230 6340 6090 8150 4390 6270 6230.00 2.48 0 4763 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 996 33.87 1.64 12 0.22 186.00 3844.00 9500 20240429 -33.68 5400 20241209 16.67 8430 -25.27 20250324 5790 8.81 20250407 9500 -33.68 20240429 5400 16.67 20241209 1.65 Y 261200 500 79 억 391649 N N 181 N 00 N
5 20250411 131010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 60 2 0.96 183038590 29435 50.39 6230 6330 6090 8150 4390 6270 6218.40 2.48 0 4695 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 1001 34.03 1.65 12 0.19 186.00 3844.00 9500 20240429 -33.37 5400 20241209 17.22 8430 -24.91 20250324 5790 9.33 20250407 9500 -33.37 20240429 5400 17.22 20241209 1.65 Y 261200 500 79 억 391649 N N 181 N 00 N
6 20250411 121011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 -10 5 -0.16 138422010 22341 38.25 6230 6270 6090 8150 4390 6270 6195.87 2.48 0 3940 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 990 33.66 1.63 12 0.14 186.00 3844.00 9500 20240429 -34.11 5400 20241209 15.93 8430 -25.74 20250324 5790 8.12 20250407 9500 -34.11 20240429 5400 15.93 20241209 1.65 Y 261200 500 79 억 391649 N N 181 N 00 N
7 20250411 111010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 -70 5 -1.12 103713410 16779 28.73 6230 6230 6090 8150 4390 6270 6181.14 2.48 0 2685 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 980 33.33 1.61 12 0.11 186.00 3844.00 9500 20240429 -34.74 5400 20241209 14.81 8430 -26.45 20250324 5790 7.08 20250407 9500 -34.74 20240429 5400 14.81 20241209 1.65 Y 261200 500 79 억 391649 N N 181 N 00 N
8 20250411 101012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 -40 5 -0.64 76740960 12430 21.28 6230 6230 6090 8150 4390 6270 6173.85 2.48 0 1322 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 985 33.49 1.62 12 0.08 186.00 3844.00 9500 20240429 -34.42 5400 20241209 15.37 8430 -26.10 20250324 5790 7.60 20250407 9500 -34.42 20240429 5400 15.37 20241209 1.65 Y 261200 500 79 억 391649 N N 181 N 00 N
9 20250411 091016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6220 -50 5 -0.80 39398670 6400 10.96 6230 6230 6090 8150 4390 6270 6156.04 2.48 0 742 6403 6336 6203 6136 6003 6370 6170 79 1880 500 4380 10 1 15809700 983 33.44 1.62 12 0.04 186.00 3844.00 9500 20240429 -34.53 5400 20241209 15.19 8430 -26.22 20250324 5790 7.43 20250407 9500 -34.53 20240429 5400 15.19 20241209 1.65 Y 261200 500 79 억 391649 N N 181 N 00 N
10 20250410 161004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 300 2 5.03 360208930 58358 50.32 6190 6270 6070 7760 4180 5970 6172.12 2.34 0 22439 6510 6240 6060 5790 5610 6150 5700 79 1790 500 4170 10 1 15809700 991 33.71 1.63 12 0.37 186.00 3844.00 9500 20240429 -34.00 5400 20241209 16.11 8430 -25.62 20250324 5790 8.29 20250407 9500 -34.00 20240429 5400 16.11 20241209 1.66 Y 261200 500 79 억 369366 N N 181 N 00 N
11 20250410 151009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 290 2 4.86 308589190 50103 43.21 6190 6260 6070 7760 4180 5970 6159.10 2.34 0 19553 6510 6240 6060 5790 5610 6150 5700 79 1790 500 4170 10 1 15809700 990 33.66 1.63 12 0.32 186.00 3844.00 9500 20240429 -34.11 5400 20241209 15.93 8430 -25.74 20250324 5790 8.12 20250407 9500 -34.11 20240429 5400 15.93 20241209 1.66 Y 261200 500 79 억 369366 N N 384 N 00 N
12 20250410 141005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6250 280 2 4.69 267560835 43522 37.53 6190 6260 6070 7760 4180 5970 6147.71 2.34 0 16060 6510 6240 6060 5790 5610 6150 5700 79 1790 500 4170 10 1 15809700 988 33.60 1.63 12 0.28 186.00 3844.00 9500 20240429 -34.21 5400 20241209 15.74 8430 -25.86 20250324 5790 7.94 20250407 9500 -34.21 20240429 5400 15.74 20241209 1.66 Y 261200 500 79 억 369366 N N 384 N 00 N