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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,60,2,0.95,164973840,25863,77.66,6300,6450,6300,8190,4410,6300,6378.76,3.32,0,8101,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1268,13.01,2.98,12,0.13,489.00,2132.00,10400,20240529,-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,,662770,N,N,545,N,00,N
20250414,150835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,90,2,1.43,157990620,24768,74.37,6300,6450,6300,8190,4410,6300,6378.82,3.32,0,8063,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1274,13.07,3.00,12,0.12,489.00,2132.00,10400,20240529,-38.56,5800,20250409,10.17,7730,-17.34,20250304,5800,10.17,20250409,10400,-38.56,20240529,5800,10.17,20250409,0.27,Y,156100,500,99 억,,662770,N,N,1186,N,00,N
20250414,140834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,90,2,1.43,154233720,24180,72.60,6300,6450,6300,8190,4410,6300,6378.57,3.32,0,7808,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1274,13.07,3.00,12,0.12,489.00,2132.00,10400,20240529,-38.56,5800,20250409,10.17,7730,-17.34,20250304,5800,10.17,20250409,10400,-38.56,20240529,5800,10.17,20250409,0.27,Y,156100,500,99 억,,662770,N,N,1186,N,00,N
20250414,130832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,100,2,1.59,131148065,20550,61.70,6300,6450,6300,8190,4410,6300,6381.90,3.32,0,6615,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1276,13.09,3.00,12,0.10,489.00,2132.00,10400,20240529,-38.46,5800,20250409,10.34,7730,-17.21,20250304,5800,10.34,20250409,10400,-38.46,20240529,5800,10.34,20250409,0.27,Y,156100,500,99 억,,662770,N,N,1186,N,00,N
20250414,120834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,100,2,1.59,116582370,18272,54.86,6300,6450,6300,8190,4410,6300,6380.38,3.32,0,6697,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1276,13.09,3.00,12,0.09,489.00,2132.00,10400,20240529,-38.46,5800,20250409,10.34,7730,-17.21,20250304,5800,10.34,20250409,10400,-38.46,20240529,5800,10.34,20250409,0.27,Y,156100,500,99 억,,662770,N,N,1186,N,00,N
20250414,110831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,90,2,1.43,104315000,16352,49.10,6300,6450,6300,8190,4410,6300,6379.34,3.32,0,6155,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1274,13.07,3.00,12,0.08,489.00,2132.00,10400,20240529,-38.56,5800,20250409,10.17,7730,-17.34,20250304,5800,10.17,20250409,10400,-38.56,20240529,5800,10.17,20250409,0.27,Y,156100,500,99 억,,662770,N,N,1186,N,00,N
20250414,100833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,70,2,1.11,76160670,11944,35.86,6300,6450,6300,8190,4410,6300,6376.48,3.32,0,5617,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1270,13.03,2.99,12,0.06,489.00,2132.00,10400,20240529,-38.75,5800,20250409,9.83,7730,-17.59,20250304,5800,9.83,20250409,10400,-38.75,20240529,5800,9.83,20250409,0.27,Y,156100,500,99 억,,662770,N,N,1186,N,00,N
20250414,090833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,70,2,1.11,5017530,791,2.38,6300,6450,6300,8190,4410,6300,6343.27,3.32,0,-532,6593,6446,6223,6076,5853,6520,6150,100,1890,500,4410,10,1,19936743,1270,13.03,2.99,12,0.00,489.00,2132.00,10400,20240529,-38.75,5800,20250409,9.83,7730,-17.59,20250304,5800,9.83,20250409,10400,-38.75,20240529,5800,9.83,20250409,0.27,Y,156100,500,99 억,,662770,N,N,1186,N,00,N
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
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 20250414 160828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 60 2 0.95 164973840 25863 77.66 6300 6450 6300 8190 4410 6300 6378.76 3.32 0 8101 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1268 13.01 2.98 12 0.13 489.00 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 662770 N N 545 N 00 N
3 20250414 150835 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 90 2 1.43 157990620 24768 74.37 6300 6450 6300 8190 4410 6300 6378.82 3.32 0 8063 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1274 13.07 3.00 12 0.12 489.00 2132.00 10400 20240529 -38.56 5800 20250409 10.17 7730 -17.34 20250304 5800 10.17 20250409 10400 -38.56 20240529 5800 10.17 20250409 0.27 Y 156100 500 99 억 662770 N N 1186 N 00 N
4 20250414 140834 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 90 2 1.43 154233720 24180 72.60 6300 6450 6300 8190 4410 6300 6378.57 3.32 0 7808 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1274 13.07 3.00 12 0.12 489.00 2132.00 10400 20240529 -38.56 5800 20250409 10.17 7730 -17.34 20250304 5800 10.17 20250409 10400 -38.56 20240529 5800 10.17 20250409 0.27 Y 156100 500 99 억 662770 N N 1186 N 00 N
5 20250414 130832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 100 2 1.59 131148065 20550 61.70 6300 6450 6300 8190 4410 6300 6381.90 3.32 0 6615 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1276 13.09 3.00 12 0.10 489.00 2132.00 10400 20240529 -38.46 5800 20250409 10.34 7730 -17.21 20250304 5800 10.34 20250409 10400 -38.46 20240529 5800 10.34 20250409 0.27 Y 156100 500 99 억 662770 N N 1186 N 00 N
6 20250414 120834 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 100 2 1.59 116582370 18272 54.86 6300 6450 6300 8190 4410 6300 6380.38 3.32 0 6697 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1276 13.09 3.00 12 0.09 489.00 2132.00 10400 20240529 -38.46 5800 20250409 10.34 7730 -17.21 20250304 5800 10.34 20250409 10400 -38.46 20240529 5800 10.34 20250409 0.27 Y 156100 500 99 억 662770 N N 1186 N 00 N
7 20250414 110831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 90 2 1.43 104315000 16352 49.10 6300 6450 6300 8190 4410 6300 6379.34 3.32 0 6155 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1274 13.07 3.00 12 0.08 489.00 2132.00 10400 20240529 -38.56 5800 20250409 10.17 7730 -17.34 20250304 5800 10.17 20250409 10400 -38.56 20240529 5800 10.17 20250409 0.27 Y 156100 500 99 억 662770 N N 1186 N 00 N
8 20250414 100833 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 70 2 1.11 76160670 11944 35.86 6300 6450 6300 8190 4410 6300 6376.48 3.32 0 5617 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1270 13.03 2.99 12 0.06 489.00 2132.00 10400 20240529 -38.75 5800 20250409 9.83 7730 -17.59 20250304 5800 9.83 20250409 10400 -38.75 20240529 5800 9.83 20250409 0.27 Y 156100 500 99 억 662770 N N 1186 N 00 N
9 20250414 090833 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 70 2 1.11 5017530 791 2.38 6300 6450 6300 8190 4410 6300 6343.27 3.32 0 -532 6593 6446 6223 6076 5853 6520 6150 100 1890 500 4410 10 1 19936743 1270 13.03 2.99 12 0.00 489.00 2132.00 10400 20240529 -38.75 5800 20250409 9.83 7730 -17.59 20250304 5800 9.83 20250409 10400 -38.75 20240529 5800 9.83 20250409 0.27 Y 156100 500 99 억 662770 N N 1186 N 00 N
10 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
11 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
12 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