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
360350/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
20250411,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,-120,5,-1.75,148331065,22269,83.43,6850,6850,6540,8900,4800,6850,6660.88,4.92,0,73,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,384,37.60,1.66,12,0.39,179.00,4060.00,20950,20240401,-67.88,6160,20241115,9.25,8540,-21.19,20250110,6250,7.68,20250409,19390,-65.29,20240425,6160,9.25,20241115,1.50,Y,360350,500,28 억,,280468,N,N,484,N,00,N
20250411,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,-130,5,-1.90,141284445,21222,79.50,6850,6850,6540,8900,4800,6850,6657.45,4.92,0,146,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,383,37.54,1.66,12,0.37,179.00,4060.00,20950,20240401,-67.92,6160,20241115,9.09,8540,-21.31,20250110,6250,7.52,20250409,19390,-65.34,20240425,6160,9.09,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250411,141134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-140,5,-2.04,125563505,18877,70.72,6850,6850,6540,8900,4800,6850,6651.67,4.92,0,-185,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,383,37.49,1.65,12,0.33,179.00,4060.00,20950,20240401,-67.97,6160,20241115,8.93,8540,-21.43,20250110,6250,7.36,20250409,19390,-65.39,20240425,6160,8.93,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250411,131136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,-180,5,-2.63,105469435,15872,59.46,6850,6850,6540,8900,4800,6850,6645.00,4.92,0,581,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,381,37.26,1.64,12,0.28,179.00,4060.00,20950,20240401,-68.16,6160,20241115,8.28,8540,-21.90,20250110,6250,6.72,20250409,19390,-65.60,20240425,6160,8.28,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250411,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-190,5,-2.77,92249975,13886,52.02,6850,6850,6540,8900,4800,6850,6643.38,4.92,0,-64,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,380,37.21,1.64,12,0.24,179.00,4060.00,20950,20240401,-68.21,6160,20241115,8.12,8540,-22.01,20250110,6250,6.56,20250409,19390,-65.65,20240425,6160,8.12,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250411,111137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,-100,5,-1.46,81406575,12250,45.89,6850,6850,6540,8900,4800,6850,6645.43,4.92,0,-99,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,385,37.71,1.66,12,0.21,179.00,4060.00,20950,20240401,-67.78,6160,20241115,9.58,8540,-20.96,20250110,6250,8.00,20250409,19390,-65.19,20240425,6160,9.58,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250411,101140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,-260,5,-3.80,52811755,7990,29.93,6850,6850,6540,8900,4800,6850,6609.73,4.92,0,374,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,376,36.82,1.62,12,0.14,179.00,4060.00,20950,20240401,-68.54,6160,20241115,6.98,8540,-22.83,20250110,6250,5.44,20250409,19390,-66.01,20240425,6160,6.98,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250411,091143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,-70,5,-1.02,7729680,1154,4.32,6850,6850,6540,8900,4800,6850,6698.16,4.92,0,257,7163,7006,6713,6556,6263,7085,6635,29,2050,500,4790,10,1,5704970,387,37.88,1.67,12,0.02,179.00,4060.00,20950,20240401,-67.64,6160,20241115,10.06,8540,-20.61,20250110,6250,8.48,20250409,19390,-65.03,20240425,6160,10.06,20241115,1.50,Y,360350,500,28 억,,280468,N,N,375,N,00,N
20250410,161130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,520,2,8.21,175558040,26669,146.32,6550,6870,6420,8220,4440,6330,6581.97,4.57,0,5791,6650,6490,6370,6210,6090,6430,6150,29,1890,500,4430,10,1,5704970,391,38.27,1.69,12,0.47,179.00,4060.00,20950,20240401,-67.30,6160,20241115,11.20,8540,-19.79,20250110,6250,9.60,20250409,19390,-64.67,20240425,6160,11.20,20241115,1.55,Y,360350,500,28 억,,260868,N,N,375,N,00,N
20250410,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,290,2,4.58,137631890,21062,115.55,6550,6670,6420,8220,4440,6330,6534.61,4.57,0,6029,6650,6490,6370,6210,6090,6430,6150,29,1890,500,4430,10,1,5704970,378,36.98,1.63,12,0.37,179.00,4060.00,20950,20240401,-68.40,6160,20241115,7.47,8540,-22.48,20250110,6250,5.92,20250409,19390,-65.86,20240425,6160,7.47,20241115,1.55,Y,360350,500,28 억,,260868,N,N,482,N,00,N
20250410,141132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,210,2,3.32,90847530,13953,76.55,6550,6580,6420,8220,4440,6330,6510.97,4.57,0,4113,6650,6490,6370,6210,6090,6430,6150,29,1890,500,4430,10,1,5704970,373,36.54,1.61,12,0.24,179.00,4060.00,20950,20240401,-68.78,6160,20241115,6.17,8540,-23.42,20250110,6250,4.64,20250409,19390,-66.27,20240425,6160,6.17,20241115,1.55,Y,360350,500,28 억,,260868,N,N,482,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 161126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6730 -120 5 -1.75 148331065 22269 83.43 6850 6850 6540 8900 4800 6850 6660.88 4.92 0 73 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 384 37.60 1.66 12 0.39 179.00 4060.00 20950 20240401 -67.88 6160 20241115 9.25 8540 -21.19 20250110 6250 7.68 20250409 19390 -65.29 20240425 6160 9.25 20241115 1.50 Y 360350 500 28 억 280468 N N 484 N 00 N
3 20250411 151137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 -130 5 -1.90 141284445 21222 79.50 6850 6850 6540 8900 4800 6850 6657.45 4.92 0 146 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 383 37.54 1.66 12 0.37 179.00 4060.00 20950 20240401 -67.92 6160 20241115 9.09 8540 -21.31 20250110 6250 7.52 20250409 19390 -65.34 20240425 6160 9.09 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
4 20250411 141134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 -140 5 -2.04 125563505 18877 70.72 6850 6850 6540 8900 4800 6850 6651.67 4.92 0 -185 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 383 37.49 1.65 12 0.33 179.00 4060.00 20950 20240401 -67.97 6160 20241115 8.93 8540 -21.43 20250110 6250 7.36 20250409 19390 -65.39 20240425 6160 8.93 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
5 20250411 131136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 -180 5 -2.63 105469435 15872 59.46 6850 6850 6540 8900 4800 6850 6645.00 4.92 0 581 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 381 37.26 1.64 12 0.28 179.00 4060.00 20950 20240401 -68.16 6160 20241115 8.28 8540 -21.90 20250110 6250 6.72 20250409 19390 -65.60 20240425 6160 8.28 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
6 20250411 121137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 -190 5 -2.77 92249975 13886 52.02 6850 6850 6540 8900 4800 6850 6643.38 4.92 0 -64 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 380 37.21 1.64 12 0.24 179.00 4060.00 20950 20240401 -68.21 6160 20241115 8.12 8540 -22.01 20250110 6250 6.56 20250409 19390 -65.65 20240425 6160 8.12 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
7 20250411 111137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6750 -100 5 -1.46 81406575 12250 45.89 6850 6850 6540 8900 4800 6850 6645.43 4.92 0 -99 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 385 37.71 1.66 12 0.21 179.00 4060.00 20950 20240401 -67.78 6160 20241115 9.58 8540 -20.96 20250110 6250 8.00 20250409 19390 -65.19 20240425 6160 9.58 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
8 20250411 101140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 -260 5 -3.80 52811755 7990 29.93 6850 6850 6540 8900 4800 6850 6609.73 4.92 0 374 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 376 36.82 1.62 12 0.14 179.00 4060.00 20950 20240401 -68.54 6160 20241115 6.98 8540 -22.83 20250110 6250 5.44 20250409 19390 -66.01 20240425 6160 6.98 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
9 20250411 091143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6780 -70 5 -1.02 7729680 1154 4.32 6850 6850 6540 8900 4800 6850 6698.16 4.92 0 257 7163 7006 6713 6556 6263 7085 6635 29 2050 500 4790 10 1 5704970 387 37.88 1.67 12 0.02 179.00 4060.00 20950 20240401 -67.64 6160 20241115 10.06 8540 -20.61 20250110 6250 8.48 20250409 19390 -65.03 20240425 6160 10.06 20241115 1.50 Y 360350 500 28 억 280468 N N 375 N 00 N
10 20250410 161130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6850 520 2 8.21 175558040 26669 146.32 6550 6870 6420 8220 4440 6330 6581.97 4.57 0 5791 6650 6490 6370 6210 6090 6430 6150 29 1890 500 4430 10 1 5704970 391 38.27 1.69 12 0.47 179.00 4060.00 20950 20240401 -67.30 6160 20241115 11.20 8540 -19.79 20250110 6250 9.60 20250409 19390 -64.67 20240425 6160 11.20 20241115 1.55 Y 360350 500 28 억 260868 N N 375 N 00 N
11 20250410 151136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 290 2 4.58 137631890 21062 115.55 6550 6670 6420 8220 4440 6330 6534.61 4.57 0 6029 6650 6490 6370 6210 6090 6430 6150 29 1890 500 4430 10 1 5704970 378 36.98 1.63 12 0.37 179.00 4060.00 20950 20240401 -68.40 6160 20241115 7.47 8540 -22.48 20250110 6250 5.92 20250409 19390 -65.86 20240425 6160 7.47 20241115 1.55 Y 360350 500 28 억 260868 N N 482 N 00 N
12 20250410 141132 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 210 2 3.32 90847530 13953 76.55 6550 6580 6420 8220 4440 6330 6510.97 4.57 0 4113 6650 6490 6370 6210 6090 6430 6150 29 1890 500 4430 10 1 5704970 373 36.54 1.61 12 0.24 179.00 4060.00 20950 20240401 -68.78 6160 20241115 6.17 8540 -23.42 20250110 6250 4.64 20250409 19390 -66.27 20240425 6160 6.17 20241115 1.55 Y 360350 500 28 억 260868 N N 482 N 00 N