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
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
20250414,161005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,110,2,1.73,571926835,89131,192.25,6350,6480,6270,8250,4450,6350,6416.55,2.51,0,-13678,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1021,34.73,1.68,12,0.56,186.00,3844.00,9500,20240429,-32.00,5400,20241209,19.63,8430,-23.37,20250324,5790,11.57,20250407,9500,-32.00,20240429,5400,19.63,20241209,1.60,Y,261200,500,79 억,,397035,N,N,6161,N,00,N
20250414,151014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,120,2,1.89,539846175,84170,181.55,6350,6480,6270,8250,4450,6350,6413.76,2.51,0,-12985,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1023,34.78,1.68,12,0.53,186.00,3844.00,9500,20240429,-31.89,5400,20241209,19.81,8430,-23.25,20250324,5790,11.74,20250407,9500,-31.89,20240429,5400,19.81,20241209,1.60,Y,261200,500,79 억,,397035,N,N,5530,N,00,N
20250414,141013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,100,2,1.57,468545845,73129,157.73,6350,6460,6270,8250,4450,6350,6407.11,2.51,0,-12964,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1020,34.68,1.68,12,0.46,186.00,3844.00,9500,20240429,-32.11,5400,20241209,19.44,8430,-23.49,20250324,5790,11.40,20250407,9500,-32.11,20240429,5400,19.44,20241209,1.60,Y,261200,500,79 억,,397035,N,N,5530,N,00,N
20250414,131011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,50,2,0.79,401485655,62693,135.22,6350,6460,6270,8250,4450,6350,6403.99,2.51,0,-12952,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1012,34.41,1.66,12,0.40,186.00,3844.00,9500,20240429,-32.63,5400,20241209,18.52,8430,-24.08,20250324,5790,10.54,20250407,9500,-32.63,20240429,5400,18.52,20241209,1.60,Y,261200,500,79 억,,397035,N,N,5530,N,00,N
20250414,121014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,80,2,1.26,371281245,57970,125.04,6350,6460,6270,8250,4450,6350,6404.71,2.51,0,-13503,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1017,34.57,1.67,12,0.37,186.00,3844.00,9500,20240429,-32.32,5400,20241209,19.07,8430,-23.72,20250324,5790,11.05,20250407,9500,-32.32,20240429,5400,19.07,20241209,1.60,Y,261200,500,79 억,,397035,N,N,5530,N,00,N
20250414,111008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,100,2,1.57,319200475,49848,107.52,6350,6460,6270,8250,4450,6350,6403.48,2.51,0,-15608,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1020,34.68,1.68,12,0.32,186.00,3844.00,9500,20240429,-32.11,5400,20241209,19.44,8430,-23.49,20250324,5790,11.40,20250407,9500,-32.11,20240429,5400,19.44,20241209,1.60,Y,261200,500,79 억,,397035,N,N,5530,N,00,N
20250414,101011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,90,2,1.42,175954230,27605,59.54,6350,6440,6270,8250,4450,6350,6374.00,2.51,0,-10680,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1018,34.62,1.68,12,0.17,186.00,3844.00,9500,20240429,-32.21,5400,20241209,19.26,8430,-23.61,20250324,5790,11.23,20250407,9500,-32.21,20240429,5400,19.26,20241209,1.60,Y,261200,500,79 억,,397035,N,N,5530,N,00,N
20250414,091011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-10,5,-0.16,15402840,2435,5.25,6350,6365,6270,8250,4450,6350,6325.60,2.51,0,-1061,6523,6436,6263,6176,6003,6480,6220,79,1900,500,4440,10,1,15809700,1002,34.09,1.65,12,0.02,186.00,3844.00,9500,20240429,-33.26,5400,20241209,17.41,8430,-24.79,20250324,5790,9.50,20250407,9500,-33.26,20240429,5400,17.41,20241209,1.60,Y,261200,500,79 억,,397035,N,N,5530,N,00,N
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
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 161005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6460 110 2 1.73 571926835 89131 192.25 6350 6480 6270 8250 4450 6350 6416.55 2.51 0 -13678 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1021 34.73 1.68 12 0.56 186.00 3844.00 9500 20240429 -32.00 5400 20241209 19.63 8430 -23.37 20250324 5790 11.57 20250407 9500 -32.00 20240429 5400 19.63 20241209 1.60 Y 261200 500 79 억 397035 N N 6161 N 00 N
3 20250414 151014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 120 2 1.89 539846175 84170 181.55 6350 6480 6270 8250 4450 6350 6413.76 2.51 0 -12985 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1023 34.78 1.68 12 0.53 186.00 3844.00 9500 20240429 -31.89 5400 20241209 19.81 8430 -23.25 20250324 5790 11.74 20250407 9500 -31.89 20240429 5400 19.81 20241209 1.60 Y 261200 500 79 억 397035 N N 5530 N 00 N
4 20250414 141013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 100 2 1.57 468545845 73129 157.73 6350 6460 6270 8250 4450 6350 6407.11 2.51 0 -12964 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1020 34.68 1.68 12 0.46 186.00 3844.00 9500 20240429 -32.11 5400 20241209 19.44 8430 -23.49 20250324 5790 11.40 20250407 9500 -32.11 20240429 5400 19.44 20241209 1.60 Y 261200 500 79 억 397035 N N 5530 N 00 N
5 20250414 131011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 50 2 0.79 401485655 62693 135.22 6350 6460 6270 8250 4450 6350 6403.99 2.51 0 -12952 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1012 34.41 1.66 12 0.40 186.00 3844.00 9500 20240429 -32.63 5400 20241209 18.52 8430 -24.08 20250324 5790 10.54 20250407 9500 -32.63 20240429 5400 18.52 20241209 1.60 Y 261200 500 79 억 397035 N N 5530 N 00 N
6 20250414 121014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6430 80 2 1.26 371281245 57970 125.04 6350 6460 6270 8250 4450 6350 6404.71 2.51 0 -13503 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1017 34.57 1.67 12 0.37 186.00 3844.00 9500 20240429 -32.32 5400 20241209 19.07 8430 -23.72 20250324 5790 11.05 20250407 9500 -32.32 20240429 5400 19.07 20241209 1.60 Y 261200 500 79 억 397035 N N 5530 N 00 N
7 20250414 111008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 100 2 1.57 319200475 49848 107.52 6350 6460 6270 8250 4450 6350 6403.48 2.51 0 -15608 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1020 34.68 1.68 12 0.32 186.00 3844.00 9500 20240429 -32.11 5400 20241209 19.44 8430 -23.49 20250324 5790 11.40 20250407 9500 -32.11 20240429 5400 19.44 20241209 1.60 Y 261200 500 79 억 397035 N N 5530 N 00 N
8 20250414 101011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 90 2 1.42 175954230 27605 59.54 6350 6440 6270 8250 4450 6350 6374.00 2.51 0 -10680 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1018 34.62 1.68 12 0.17 186.00 3844.00 9500 20240429 -32.21 5400 20241209 19.26 8430 -23.61 20250324 5790 11.23 20250407 9500 -32.21 20240429 5400 19.26 20241209 1.60 Y 261200 500 79 억 397035 N N 5530 N 00 N
9 20250414 091011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -10 5 -0.16 15402840 2435 5.25 6350 6365 6270 8250 4450 6350 6325.60 2.51 0 -1061 6523 6436 6263 6176 6003 6480 6220 79 1900 500 4440 10 1 15809700 1002 34.09 1.65 12 0.02 186.00 3844.00 9500 20240429 -33.26 5400 20241209 17.41 8430 -24.79 20250324 5790 9.50 20250407 9500 -33.26 20240429 5400 17.41 20241209 1.60 Y 261200 500 79 억 397035 N N 5530 N 00 N
10 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
11 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
12 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