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
228850/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
20250414,160936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-30,5,-0.47,41541465,6563,133.04,6360,6390,6300,8260,4460,6360,6329.65,2.22,0,90,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1050,13.41,0.40,12,0.04,472.00,15694.00,9060,20240618,-30.13,5620,20241209,12.63,7570,-16.38,20250317,5950,6.39,20250103,9060,-30.13,20240618,5620,12.63,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250414,150945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-40,5,-0.63,35663735,5634,114.21,6360,6390,6300,8260,4460,6360,6330.09,2.22,0,1018,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1049,13.39,0.40,12,0.03,472.00,15694.00,9060,20240618,-30.24,5620,20241209,12.46,7570,-16.51,20250317,5950,6.22,20250103,9060,-30.24,20240618,5620,12.46,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250414,140944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-20,5,-0.31,16755665,2649,53.70,6360,6380,6300,8260,4460,6360,6325.28,2.22,0,45,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1052,13.43,0.40,12,0.02,472.00,15694.00,9060,20240618,-30.02,5620,20241209,12.81,7570,-16.25,20250317,5950,6.55,20250103,9060,-30.02,20240618,5620,12.81,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250414,130942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,20,2,0.31,16219865,2565,52.00,6360,6380,6300,8260,4460,6360,6323.53,2.22,0,-36,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1059,13.52,0.41,12,0.02,472.00,15694.00,9060,20240618,-29.58,5620,20241209,13.52,7570,-15.72,20250317,5950,7.23,20250103,9060,-29.58,20240618,5620,13.52,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250414,120944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,0,3,0.00,16213485,2564,51.98,6360,6380,6300,8260,4460,6360,6323.51,2.22,0,-36,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1055,13.47,0.41,12,0.02,472.00,15694.00,9060,20240618,-29.80,5620,20241209,13.17,7570,-15.98,20250317,5950,6.89,20250103,9060,-29.80,20240618,5620,13.17,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250414,110939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,20,2,0.31,16162565,2556,51.81,6360,6380,6300,8260,4460,6360,6323.38,2.22,0,-36,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1059,13.52,0.41,12,0.02,472.00,15694.00,9060,20240618,-29.58,5620,20241209,13.52,7570,-15.72,20250317,5950,7.23,20250103,9060,-29.58,20240618,5620,13.52,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250414,100942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,0,3,0.00,11718015,1855,37.60,6360,6370,6300,8260,4460,6360,6316.99,2.22,0,228,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1055,13.47,0.41,12,0.01,472.00,15694.00,9060,20240618,-29.80,5620,20241209,13.17,7570,-15.98,20250317,5950,6.89,20250103,9060,-29.80,20240618,5620,13.17,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250414,090943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-30,5,-0.47,228120,36,0.73,6360,6360,6300,8260,4460,6360,6336.67,2.22,0,0,6413,6386,6353,6326,6293,6400,6340,83,1900,500,4450,10,1,16591014,1050,13.41,0.40,12,0.00,472.00,15694.00,9060,20240618,-30.13,5620,20241209,12.63,7570,-16.38,20250317,5950,6.39,20250103,9060,-30.13,20240618,5620,12.63,20241209,0.39,Y,228850,500,82 억,,368021,N,N,0,N,00,N
20250411,160932,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,10,2,0.16,31409970,4933,140.62,6350,6380,6320,8250,4450,6350,6367.32,2.22,0,-61,6496,6422,6316,6242,6136,6460,6280,83,1900,500,4440,10,1,16591014,1055,13.47,0.41,12,0.03,472.00,15694.00,9060,20240618,-29.80,5620,20241209,13.17,7570,-15.98,20250317,5950,6.89,20250103,9060,-29.80,20240618,5620,13.17,20241209,0.40,Y,228850,500,82 억,,368082,N,N,0,N,00,N
20250411,150941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,0,3,0.00,30990650,4867,138.74,6350,6380,6320,8250,4450,6350,6367.51,2.22,0,-39,6496,6422,6316,6242,6136,6460,6280,83,1900,500,4440,10,1,16591014,1054,13.45,0.40,12,0.03,472.00,15694.00,9060,20240618,-29.91,5620,20241209,12.99,7570,-16.12,20250317,5950,6.72,20250103,9060,-29.91,20240618,5620,12.99,20241209,0.40,Y,228850,500,82 억,,368082,N,N,0,N,00,N
20250411,140939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,20,2,0.31,29320130,4604,131.24,6350,6380,6320,8250,4450,6350,6368.40,2.22,0,-23,6496,6422,6316,6242,6136,6460,6280,83,1900,500,4440,10,1,16591014,1057,13.50,0.41,12,0.03,472.00,15694.00,9060,20240618,-29.69,5620,20241209,13.35,7570,-15.85,20250317,5950,7.06,20250103,9060,-29.69,20240618,5620,13.35,20241209,0.40,Y,228850,500,82 억,,368082,N,N,0,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 160936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -30 5 -0.47 41541465 6563 133.04 6360 6390 6300 8260 4460 6360 6329.65 2.22 0 90 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1050 13.41 0.40 12 0.04 472.00 15694.00 9060 20240618 -30.13 5620 20241209 12.63 7570 -16.38 20250317 5950 6.39 20250103 9060 -30.13 20240618 5620 12.63 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
3 20250414 150945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6320 -40 5 -0.63 35663735 5634 114.21 6360 6390 6300 8260 4460 6360 6330.09 2.22 0 1018 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1049 13.39 0.40 12 0.03 472.00 15694.00 9060 20240618 -30.24 5620 20241209 12.46 7570 -16.51 20250317 5950 6.22 20250103 9060 -30.24 20240618 5620 12.46 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
4 20250414 140944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -20 5 -0.31 16755665 2649 53.70 6360 6380 6300 8260 4460 6360 6325.28 2.22 0 45 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1052 13.43 0.40 12 0.02 472.00 15694.00 9060 20240618 -30.02 5620 20241209 12.81 7570 -16.25 20250317 5950 6.55 20250103 9060 -30.02 20240618 5620 12.81 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
5 20250414 130942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 20 2 0.31 16219865 2565 52.00 6360 6380 6300 8260 4460 6360 6323.53 2.22 0 -36 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1059 13.52 0.41 12 0.02 472.00 15694.00 9060 20240618 -29.58 5620 20241209 13.52 7570 -15.72 20250317 5950 7.23 20250103 9060 -29.58 20240618 5620 13.52 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
6 20250414 120944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 0 3 0.00 16213485 2564 51.98 6360 6380 6300 8260 4460 6360 6323.51 2.22 0 -36 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1055 13.47 0.41 12 0.02 472.00 15694.00 9060 20240618 -29.80 5620 20241209 13.17 7570 -15.98 20250317 5950 6.89 20250103 9060 -29.80 20240618 5620 13.17 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
7 20250414 110939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 20 2 0.31 16162565 2556 51.81 6360 6380 6300 8260 4460 6360 6323.38 2.22 0 -36 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1059 13.52 0.41 12 0.02 472.00 15694.00 9060 20240618 -29.58 5620 20241209 13.52 7570 -15.72 20250317 5950 7.23 20250103 9060 -29.58 20240618 5620 13.52 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
8 20250414 100942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 0 3 0.00 11718015 1855 37.60 6360 6370 6300 8260 4460 6360 6316.99 2.22 0 228 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1055 13.47 0.41 12 0.01 472.00 15694.00 9060 20240618 -29.80 5620 20241209 13.17 7570 -15.98 20250317 5950 6.89 20250103 9060 -29.80 20240618 5620 13.17 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
9 20250414 090943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -30 5 -0.47 228120 36 0.73 6360 6360 6300 8260 4460 6360 6336.67 2.22 0 0 6413 6386 6353 6326 6293 6400 6340 83 1900 500 4450 10 1 16591014 1050 13.41 0.40 12 0.00 472.00 15694.00 9060 20240618 -30.13 5620 20241209 12.63 7570 -16.38 20250317 5950 6.39 20250103 9060 -30.13 20240618 5620 12.63 20241209 0.39 Y 228850 500 82 억 368021 N N 0 N 00 N
10 20250411 160932 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 10 2 0.16 31409970 4933 140.62 6350 6380 6320 8250 4450 6350 6367.32 2.22 0 -61 6496 6422 6316 6242 6136 6460 6280 83 1900 500 4440 10 1 16591014 1055 13.47 0.41 12 0.03 472.00 15694.00 9060 20240618 -29.80 5620 20241209 13.17 7570 -15.98 20250317 5950 6.89 20250103 9060 -29.80 20240618 5620 13.17 20241209 0.40 Y 228850 500 82 억 368082 N N 0 N 00 N
11 20250411 150941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 0 3 0.00 30990650 4867 138.74 6350 6380 6320 8250 4450 6350 6367.51 2.22 0 -39 6496 6422 6316 6242 6136 6460 6280 83 1900 500 4440 10 1 16591014 1054 13.45 0.40 12 0.03 472.00 15694.00 9060 20240618 -29.91 5620 20241209 12.99 7570 -16.12 20250317 5950 6.72 20250103 9060 -29.91 20240618 5620 12.99 20241209 0.40 Y 228850 500 82 억 368082 N N 0 N 00 N
12 20250411 140939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 20 2 0.31 29320130 4604 131.24 6350 6380 6320 8250 4450 6350 6368.40 2.22 0 -23 6496 6422 6316 6242 6136 6460 6280 83 1900 500 4440 10 1 16591014 1057 13.50 0.41 12 0.03 472.00 15694.00 9060 20240618 -29.69 5620 20241209 13.35 7570 -15.85 20250317 5950 7.06 20250103 9060 -29.69 20240618 5620 13.35 20241209 0.40 Y 228850 500 82 억 368082 N N 0 N 00 N