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
323350/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
20250414,161104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,140,2,2.26,197787930,31536,81.83,6150,6360,6120,8060,4340,6200,6271.81,1.17,0,6100,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,508,-11.46,3.31,12,0.39,-553.00,1918.00,16500,20240424,-61.58,4050,20241209,56.54,8970,-29.32,20250305,4810,31.81,20250102,16500,-61.58,20240424,4050,56.54,20241209,1.59,Y,323350,100,8 억,,93920,N,N,2726,N,00,N
20250414,151113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,160,2,2.58,178818850,28544,74.06,6150,6360,6120,8060,4340,6200,6264.67,1.17,0,6532,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,509,-11.50,3.32,12,0.36,-553.00,1918.00,16500,20240424,-61.45,4050,20241209,57.04,8970,-29.10,20250305,4810,32.22,20250102,16500,-61.45,20240424,4050,57.04,20241209,1.59,Y,323350,100,8 억,,93920,N,N,4243,N,00,N
20250414,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,90,2,1.45,163047290,26051,67.59,6150,6360,6120,8060,4340,6200,6258.77,1.17,0,5264,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,504,-11.37,3.28,12,0.33,-553.00,1918.00,16500,20240424,-61.88,4050,20241209,55.31,8970,-29.88,20250305,4810,30.77,20250102,16500,-61.88,20240424,4050,55.31,20241209,1.59,Y,323350,100,8 억,,93920,N,N,4243,N,00,N
20250414,131110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,90,2,1.45,148789510,23791,61.73,6150,6360,6120,8060,4340,6200,6254.03,1.17,0,4204,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,504,-11.37,3.28,12,0.30,-553.00,1918.00,16500,20240424,-61.88,4050,20241209,55.31,8970,-29.88,20250305,4810,30.77,20250102,16500,-61.88,20240424,4050,55.31,20241209,1.59,Y,323350,100,8 억,,93920,N,N,4243,N,00,N
20250414,121113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,100,2,1.61,123488030,19793,51.36,6150,6350,6120,8060,4340,6200,6238.97,1.17,0,3389,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,505,-11.39,3.28,12,0.25,-553.00,1918.00,16500,20240424,-61.82,4050,20241209,55.56,8970,-29.77,20250305,4810,30.98,20250102,16500,-61.82,20240424,4050,55.56,20241209,1.59,Y,323350,100,8 억,,93920,N,N,4243,N,00,N
20250414,111107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,20,2,0.32,48817150,7889,20.47,6150,6280,6120,8060,4340,6200,6188.00,1.17,0,2560,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,498,-11.25,3.24,12,0.10,-553.00,1918.00,16500,20240424,-62.30,4050,20241209,53.58,8970,-30.66,20250305,4810,29.31,20250102,16500,-62.30,20240424,4050,53.58,20241209,1.59,Y,323350,100,8 억,,93920,N,N,4243,N,00,N
20250414,101109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,20,2,0.32,45437010,7343,19.05,6150,6280,6120,8060,4340,6200,6187.80,1.17,0,2395,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,498,-11.25,3.24,12,0.09,-553.00,1918.00,16500,20240424,-62.30,4050,20241209,53.58,8970,-30.66,20250305,4810,29.31,20250102,16500,-62.30,20240424,4050,53.58,20241209,1.59,Y,323350,100,8 억,,93920,N,N,4243,N,00,N
20250414,091111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,70,2,1.13,23109670,3745,9.72,6150,6280,6120,8060,4340,6200,6170.81,1.17,0,2366,6446,6322,6086,5962,5726,6385,6025,8,1860,100,3720,10,1,8010772,502,-11.34,3.27,12,0.05,-553.00,1918.00,16500,20240424,-62.00,4050,20241209,54.81,8970,-30.10,20250305,4810,30.35,20250102,16500,-62.00,20240424,4050,54.81,20241209,1.59,Y,323350,100,8 억,,93920,N,N,4243,N,00,N
20250411,161059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,130,2,2.14,231844080,38532,88.39,5940,6210,5850,7890,4250,6070,6016.13,1.25,0,-5837,6310,6190,5960,5840,5610,6250,5900,8,1820,100,3640,10,1,8010772,497,-11.21,3.23,12,0.48,-553.00,1918.00,16500,20240424,-62.42,4050,20241209,53.09,8970,-30.88,20250305,4810,28.90,20250102,16500,-62.42,20240424,4050,53.09,20241209,1.74,Y,323350,100,8 억,,99805,N,N,4243,N,00,N
20250411,151109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,110,2,1.81,206115660,34376,78.86,5940,6210,5850,7890,4250,6070,5995.92,1.25,0,-5488,6310,6190,5960,5840,5610,6250,5900,8,1820,100,3640,10,1,8010772,495,-11.18,3.22,12,0.43,-553.00,1918.00,16500,20240424,-62.55,4050,20241209,52.59,8970,-31.10,20250305,4810,28.48,20250102,16500,-62.55,20240424,4050,52.59,20241209,1.74,Y,323350,100,8 억,,99805,N,N,735,N,00,N
20250411,141106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6090,20,2,0.33,163146970,27391,62.84,5940,6110,5850,7890,4250,6070,5956.23,1.25,0,-4829,6310,6190,5960,5840,5610,6250,5900,8,1820,100,3640,10,1,8010772,488,-11.01,3.18,12,0.34,-553.00,1918.00,16500,20240424,-63.09,4050,20241209,50.37,8970,-32.11,20250305,4810,26.61,20250102,16500,-63.09,20240424,4050,50.37,20241209,1.74,Y,323350,100,8 억,,99805,N,N,735,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 161104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 140 2 2.26 197787930 31536 81.83 6150 6360 6120 8060 4340 6200 6271.81 1.17 0 6100 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 508 -11.46 3.31 12 0.39 -553.00 1918.00 16500 20240424 -61.58 4050 20241209 56.54 8970 -29.32 20250305 4810 31.81 20250102 16500 -61.58 20240424 4050 56.54 20241209 1.59 Y 323350 100 8 억 93920 N N 2726 N 00 N
3 20250414 151113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 160 2 2.58 178818850 28544 74.06 6150 6360 6120 8060 4340 6200 6264.67 1.17 0 6532 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 509 -11.50 3.32 12 0.36 -553.00 1918.00 16500 20240424 -61.45 4050 20241209 57.04 8970 -29.10 20250305 4810 32.22 20250102 16500 -61.45 20240424 4050 57.04 20241209 1.59 Y 323350 100 8 억 93920 N N 4243 N 00 N
4 20250414 141112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6290 90 2 1.45 163047290 26051 67.59 6150 6360 6120 8060 4340 6200 6258.77 1.17 0 5264 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 504 -11.37 3.28 12 0.33 -553.00 1918.00 16500 20240424 -61.88 4050 20241209 55.31 8970 -29.88 20250305 4810 30.77 20250102 16500 -61.88 20240424 4050 55.31 20241209 1.59 Y 323350 100 8 억 93920 N N 4243 N 00 N
5 20250414 131110 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6290 90 2 1.45 148789510 23791 61.73 6150 6360 6120 8060 4340 6200 6254.03 1.17 0 4204 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 504 -11.37 3.28 12 0.30 -553.00 1918.00 16500 20240424 -61.88 4050 20241209 55.31 8970 -29.88 20250305 4810 30.77 20250102 16500 -61.88 20240424 4050 55.31 20241209 1.59 Y 323350 100 8 억 93920 N N 4243 N 00 N
6 20250414 121113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 100 2 1.61 123488030 19793 51.36 6150 6350 6120 8060 4340 6200 6238.97 1.17 0 3389 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 505 -11.39 3.28 12 0.25 -553.00 1918.00 16500 20240424 -61.82 4050 20241209 55.56 8970 -29.77 20250305 4810 30.98 20250102 16500 -61.82 20240424 4050 55.56 20241209 1.59 Y 323350 100 8 억 93920 N N 4243 N 00 N
7 20250414 111107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6220 20 2 0.32 48817150 7889 20.47 6150 6280 6120 8060 4340 6200 6188.00 1.17 0 2560 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 498 -11.25 3.24 12 0.10 -553.00 1918.00 16500 20240424 -62.30 4050 20241209 53.58 8970 -30.66 20250305 4810 29.31 20250102 16500 -62.30 20240424 4050 53.58 20241209 1.59 Y 323350 100 8 억 93920 N N 4243 N 00 N
8 20250414 101109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6220 20 2 0.32 45437010 7343 19.05 6150 6280 6120 8060 4340 6200 6187.80 1.17 0 2395 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 498 -11.25 3.24 12 0.09 -553.00 1918.00 16500 20240424 -62.30 4050 20241209 53.58 8970 -30.66 20250305 4810 29.31 20250102 16500 -62.30 20240424 4050 53.58 20241209 1.59 Y 323350 100 8 억 93920 N N 4243 N 00 N
9 20250414 091111 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6270 70 2 1.13 23109670 3745 9.72 6150 6280 6120 8060 4340 6200 6170.81 1.17 0 2366 6446 6322 6086 5962 5726 6385 6025 8 1860 100 3720 10 1 8010772 502 -11.34 3.27 12 0.05 -553.00 1918.00 16500 20240424 -62.00 4050 20241209 54.81 8970 -30.10 20250305 4810 30.35 20250102 16500 -62.00 20240424 4050 54.81 20241209 1.59 Y 323350 100 8 억 93920 N N 4243 N 00 N
10 20250411 161059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 130 2 2.14 231844080 38532 88.39 5940 6210 5850 7890 4250 6070 6016.13 1.25 0 -5837 6310 6190 5960 5840 5610 6250 5900 8 1820 100 3640 10 1 8010772 497 -11.21 3.23 12 0.48 -553.00 1918.00 16500 20240424 -62.42 4050 20241209 53.09 8970 -30.88 20250305 4810 28.90 20250102 16500 -62.42 20240424 4050 53.09 20241209 1.74 Y 323350 100 8 억 99805 N N 4243 N 00 N
11 20250411 151109 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 110 2 1.81 206115660 34376 78.86 5940 6210 5850 7890 4250 6070 5995.92 1.25 0 -5488 6310 6190 5960 5840 5610 6250 5900 8 1820 100 3640 10 1 8010772 495 -11.18 3.22 12 0.43 -553.00 1918.00 16500 20240424 -62.55 4050 20241209 52.59 8970 -31.10 20250305 4810 28.48 20250102 16500 -62.55 20240424 4050 52.59 20241209 1.74 Y 323350 100 8 억 99805 N N 735 N 00 N
12 20250411 141106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6090 20 2 0.33 163146970 27391 62.84 5940 6110 5850 7890 4250 6070 5956.23 1.25 0 -4829 6310 6190 5960 5840 5610 6250 5900 8 1820 100 3640 10 1 8010772 488 -11.01 3.18 12 0.34 -553.00 1918.00 16500 20240424 -63.09 4050 20241209 50.37 8970 -32.11 20250305 4810 26.61 20250102 16500 -63.09 20240424 4050 50.37 20241209 1.74 Y 323350 100 8 억 99805 N N 735 N 00 N