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
226400/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
20250414,160933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6760,40,2,0.60,360622080,53537,71.03,6900,6900,6670,8730,4710,6720,6735.94,4.43,0,-10868,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1397,24.76,2.26,12,0.26,273.00,2993.00,8880,20250210,-23.87,4060,20240610,66.50,8880,-23.87,20250210,6000,12.67,20250409,8880,-23.87,20250210,4060,66.50,20240610,4.69,Y,226400,500,103 억,,916230,N,N,991,N,00,N
20250414,150942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6750,30,2,0.45,323315970,48015,63.70,6900,6900,6670,8730,4710,6720,6733.65,4.43,0,-9592,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1395,24.73,2.26,12,0.23,273.00,2993.00,8880,20250210,-23.99,4060,20240610,66.26,8880,-23.99,20250210,6000,12.50,20250409,8880,-23.99,20250210,4060,66.26,20240610,4.69,Y,226400,500,103 억,,916230,N,N,2899,N,00,N
20250414,140941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6745,25,2,0.37,296139180,43983,58.35,6900,6900,6670,8730,4710,6720,6733.04,4.43,0,-9755,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1394,24.71,2.25,12,0.21,273.00,2993.00,8880,20250210,-24.04,4060,20240610,66.13,8880,-24.04,20250210,6000,12.42,20250409,8880,-24.04,20250210,4060,66.13,20240610,4.69,Y,226400,500,103 억,,916230,N,N,2899,N,00,N
20250414,130939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6750,30,2,0.45,284920800,42318,56.14,6900,6900,6670,8730,4710,6720,6732.85,4.43,0,-9633,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1395,24.73,2.26,12,0.20,273.00,2993.00,8880,20250210,-23.99,4060,20240610,66.26,8880,-23.99,20250210,6000,12.50,20250409,8880,-23.99,20250210,4060,66.26,20240610,4.69,Y,226400,500,103 억,,916230,N,N,2899,N,00,N
20250414,120941,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6740,20,2,0.30,251284590,37340,49.54,6900,6900,6670,8730,4710,6720,6729.64,4.43,0,-8365,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1393,24.69,2.25,12,0.18,273.00,2993.00,8880,20250210,-24.10,4060,20240610,66.01,8880,-24.10,20250210,6000,12.33,20250409,8880,-24.10,20250210,4060,66.01,20240610,4.69,Y,226400,500,103 억,,916230,N,N,2899,N,00,N
20250414,110936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6710,-10,5,-0.15,233369720,34679,46.01,6900,6900,6670,8730,4710,6720,6729.42,4.43,0,-8654,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1386,24.58,2.24,12,0.17,273.00,2993.00,8880,20250210,-24.44,4060,20240610,65.27,8880,-24.44,20250210,6000,11.83,20250409,8880,-24.44,20250210,4060,65.27,20240610,4.69,Y,226400,500,103 억,,916230,N,N,2899,N,00,N
20250414,100939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6720,0,3,0.00,194409370,28889,38.33,6900,6900,6670,8730,4710,6720,6729.53,4.43,0,-7370,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1388,24.62,2.25,12,0.14,273.00,2993.00,8880,20250210,-24.32,4060,20240610,65.52,8880,-24.32,20250210,6000,12.00,20250409,8880,-24.32,20250210,4060,65.52,20240610,4.69,Y,226400,500,103 억,,916230,N,N,2899,N,00,N
20250414,090939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6740,20,2,0.30,56647400,8364,11.10,6900,6900,6680,8730,4710,6720,6772.76,4.43,0,-4049,6980,6850,6610,6480,6240,6915,6545,103,2010,500,4700,10,1,20661601,1393,24.69,2.25,12,0.04,273.00,2993.00,8880,20250210,-24.10,4060,20240610,66.01,8880,-24.10,20250210,6000,12.33,20250409,8880,-24.10,20250210,4060,66.01,20240610,4.69,Y,226400,500,103 억,,916230,N,N,2899,N,00,N
20250411,160929,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6720,260,2,4.02,497594980,75373,145.20,6400,6740,6370,8390,4530,6460,6601.77,4.38,0,10062,6540,6500,6450,6410,6360,6505,6415,103,1930,500,4520,10,1,20661601,1388,24.62,2.25,12,0.36,273.00,2993.00,8880,20250210,-24.32,4060,20240610,65.52,8880,-24.32,20250210,6000,12.00,20250409,8880,-24.32,20250210,4060,65.52,20240610,4.71,Y,226400,500,103 억,,905834,N,N,2899,N,00,N
20250411,150937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6720,260,2,4.02,451805120,68551,132.06,6400,6740,6370,8390,4530,6460,6590.79,4.38,0,6650,6540,6500,6450,6410,6360,6505,6415,103,1930,500,4520,10,1,20661601,1388,24.62,2.25,12,0.33,273.00,2993.00,8880,20250210,-24.32,4060,20240610,65.52,8880,-24.32,20250210,6000,12.00,20250409,8880,-24.32,20250210,4060,65.52,20240610,4.71,Y,226400,500,103 억,,905834,N,N,4786,N,00,N
20250411,140936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6700,240,2,3.72,359389910,54744,105.46,6400,6700,6370,8390,4530,6460,6564.92,4.38,0,3793,6540,6500,6450,6410,6360,6505,6415,103,1930,500,4520,10,1,20661601,1384,24.54,2.24,12,0.26,273.00,2993.00,8880,20250210,-24.55,4060,20240610,65.02,8880,-24.55,20250210,6000,11.67,20250409,8880,-24.55,20250210,4060,65.02,20240610,4.71,Y,226400,500,103 억,,905834,N,N,4786,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 160933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6760 40 2 0.60 360622080 53537 71.03 6900 6900 6670 8730 4710 6720 6735.94 4.43 0 -10868 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1397 24.76 2.26 12 0.26 273.00 2993.00 8880 20250210 -23.87 4060 20240610 66.50 8880 -23.87 20250210 6000 12.67 20250409 8880 -23.87 20250210 4060 66.50 20240610 4.69 Y 226400 500 103 억 916230 N N 991 N 00 N
3 20250414 150942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6750 30 2 0.45 323315970 48015 63.70 6900 6900 6670 8730 4710 6720 6733.65 4.43 0 -9592 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1395 24.73 2.26 12 0.23 273.00 2993.00 8880 20250210 -23.99 4060 20240610 66.26 8880 -23.99 20250210 6000 12.50 20250409 8880 -23.99 20250210 4060 66.26 20240610 4.69 Y 226400 500 103 억 916230 N N 2899 N 00 N
4 20250414 140941 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6745 25 2 0.37 296139180 43983 58.35 6900 6900 6670 8730 4710 6720 6733.04 4.43 0 -9755 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1394 24.71 2.25 12 0.21 273.00 2993.00 8880 20250210 -24.04 4060 20240610 66.13 8880 -24.04 20250210 6000 12.42 20250409 8880 -24.04 20250210 4060 66.13 20240610 4.69 Y 226400 500 103 억 916230 N N 2899 N 00 N
5 20250414 130939 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6750 30 2 0.45 284920800 42318 56.14 6900 6900 6670 8730 4710 6720 6732.85 4.43 0 -9633 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1395 24.73 2.26 12 0.20 273.00 2993.00 8880 20250210 -23.99 4060 20240610 66.26 8880 -23.99 20250210 6000 12.50 20250409 8880 -23.99 20250210 4060 66.26 20240610 4.69 Y 226400 500 103 억 916230 N N 2899 N 00 N
6 20250414 120941 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6740 20 2 0.30 251284590 37340 49.54 6900 6900 6670 8730 4710 6720 6729.64 4.43 0 -8365 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1393 24.69 2.25 12 0.18 273.00 2993.00 8880 20250210 -24.10 4060 20240610 66.01 8880 -24.10 20250210 6000 12.33 20250409 8880 -24.10 20250210 4060 66.01 20240610 4.69 Y 226400 500 103 억 916230 N N 2899 N 00 N
7 20250414 110936 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6710 -10 5 -0.15 233369720 34679 46.01 6900 6900 6670 8730 4710 6720 6729.42 4.43 0 -8654 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1386 24.58 2.24 12 0.17 273.00 2993.00 8880 20250210 -24.44 4060 20240610 65.27 8880 -24.44 20250210 6000 11.83 20250409 8880 -24.44 20250210 4060 65.27 20240610 4.69 Y 226400 500 103 억 916230 N N 2899 N 00 N
8 20250414 100939 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6720 0 3 0.00 194409370 28889 38.33 6900 6900 6670 8730 4710 6720 6729.53 4.43 0 -7370 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1388 24.62 2.25 12 0.14 273.00 2993.00 8880 20250210 -24.32 4060 20240610 65.52 8880 -24.32 20250210 6000 12.00 20250409 8880 -24.32 20250210 4060 65.52 20240610 4.69 Y 226400 500 103 억 916230 N N 2899 N 00 N
9 20250414 090939 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6740 20 2 0.30 56647400 8364 11.10 6900 6900 6680 8730 4710 6720 6772.76 4.43 0 -4049 6980 6850 6610 6480 6240 6915 6545 103 2010 500 4700 10 1 20661601 1393 24.69 2.25 12 0.04 273.00 2993.00 8880 20250210 -24.10 4060 20240610 66.01 8880 -24.10 20250210 6000 12.33 20250409 8880 -24.10 20250210 4060 66.01 20240610 4.69 Y 226400 500 103 억 916230 N N 2899 N 00 N
10 20250411 160929 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6720 260 2 4.02 497594980 75373 145.20 6400 6740 6370 8390 4530 6460 6601.77 4.38 0 10062 6540 6500 6450 6410 6360 6505 6415 103 1930 500 4520 10 1 20661601 1388 24.62 2.25 12 0.36 273.00 2993.00 8880 20250210 -24.32 4060 20240610 65.52 8880 -24.32 20250210 6000 12.00 20250409 8880 -24.32 20250210 4060 65.52 20240610 4.71 Y 226400 500 103 억 905834 N N 2899 N 00 N
11 20250411 150937 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6720 260 2 4.02 451805120 68551 132.06 6400 6740 6370 8390 4530 6460 6590.79 4.38 0 6650 6540 6500 6450 6410 6360 6505 6415 103 1930 500 4520 10 1 20661601 1388 24.62 2.25 12 0.33 273.00 2993.00 8880 20250210 -24.32 4060 20240610 65.52 8880 -24.32 20250210 6000 12.00 20250409 8880 -24.32 20250210 4060 65.52 20240610 4.71 Y 226400 500 103 억 905834 N N 4786 N 00 N
12 20250411 140936 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6700 240 2 3.72 359389910 54744 105.46 6400 6700 6370 8390 4530 6460 6564.92 4.38 0 3793 6540 6500 6450 6410 6360 6505 6415 103 1930 500 4520 10 1 20661601 1384 24.54 2.24 12 0.26 273.00 2993.00 8880 20250210 -24.55 4060 20240610 65.02 8880 -24.55 20250210 6000 11.67 20250409 8880 -24.55 20250210 4060 65.02 20240610 4.71 Y 226400 500 103 억 905834 N N 4786 N 00 N