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
348350/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
20250414,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,70,2,1.01,39514920,5684,50.12,6910,7000,6910,8980,4840,6910,6951.96,0.68,0,1241,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,711,10.06,0.57,12,0.06,694.00,12235.00,12480,20240508,-44.07,6200,20241202,12.58,8900,-21.57,20250107,6310,10.62,20250409,12480,-44.07,20240508,6200,12.58,20241202,0.91,Y,348350,500,50 억,,69428,N,N,93,N,00,N
20250414,151131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,50,2,0.72,38475780,5535,48.81,6910,7000,6910,8980,4840,6910,6951.36,0.68,0,1228,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,709,10.03,0.57,12,0.05,694.00,12235.00,12480,20240508,-44.23,6200,20241202,12.26,8900,-21.80,20250107,6310,10.30,20250409,12480,-44.23,20240508,6200,12.26,20241202,0.91,Y,348350,500,50 억,,69428,N,N,265,N,00,N
20250414,141130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6940,30,2,0.43,32452420,4668,41.16,6910,7000,6910,8980,4840,6910,6952.10,0.68,0,489,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,707,10.00,0.57,12,0.05,694.00,12235.00,12480,20240508,-44.39,6200,20241202,11.94,8900,-22.02,20250107,6310,9.98,20250409,12480,-44.39,20240508,6200,11.94,20241202,0.91,Y,348350,500,50 억,,69428,N,N,265,N,00,N
20250414,131128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,50,2,0.72,25336460,3642,32.11,6910,7000,6910,8980,4840,6910,6956.74,0.68,0,213,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,709,10.03,0.57,12,0.04,694.00,12235.00,12480,20240508,-44.23,6200,20241202,12.26,8900,-21.80,20250107,6310,10.30,20250409,12480,-44.23,20240508,6200,12.26,20241202,0.91,Y,348350,500,50 억,,69428,N,N,265,N,00,N
20250414,121131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,10,2,0.14,25315600,3639,32.09,6910,7000,6910,8980,4840,6910,6956.75,0.68,0,214,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,705,9.97,0.57,12,0.04,694.00,12235.00,12480,20240508,-44.55,6200,20241202,11.61,8900,-22.25,20250107,6310,9.67,20250409,12480,-44.55,20240508,6200,11.61,20241202,0.91,Y,348350,500,50 억,,69428,N,N,265,N,00,N
20250414,111124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,60,2,0.87,21195870,3045,26.85,6910,7000,6910,8980,4840,6910,6960.88,0.68,0,64,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,710,10.04,0.57,12,0.03,694.00,12235.00,12480,20240508,-44.15,6200,20241202,12.42,8900,-21.69,20250107,6310,10.46,20250409,12480,-44.15,20240508,6200,12.42,20241202,0.91,Y,348350,500,50 억,,69428,N,N,265,N,00,N
20250414,101127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,20,2,0.29,16888660,2426,21.39,6910,7000,6910,8980,4840,6910,6961.53,0.68,0,138,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,706,9.99,0.57,12,0.02,694.00,12235.00,12480,20240508,-44.47,6200,20241202,11.77,8900,-22.13,20250107,6310,9.83,20250409,12480,-44.47,20240508,6200,11.77,20241202,0.91,Y,348350,500,50 억,,69428,N,N,265,N,00,N
20250414,091128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7000,90,2,1.30,9715280,1393,12.28,6910,7000,6910,8980,4840,6910,6974.36,0.68,0,-83,7203,7056,6843,6696,6483,7130,6770,51,2070,500,4140,10,1,10183600,713,10.09,0.57,12,0.01,694.00,12235.00,12480,20240508,-43.91,6200,20241202,12.90,8900,-21.35,20250107,6310,10.94,20250409,12480,-43.91,20240508,6200,12.90,20241202,0.91,Y,348350,500,50 억,,69428,N,N,265,N,00,N
20250411,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6910,180,2,2.67,77418870,11341,213.46,6700,6990,6630,8740,4720,6730,6826.46,0.65,0,3650,6876,6802,6666,6592,6456,6840,6630,51,2010,500,4030,10,1,10183600,704,9.96,0.56,12,0.11,694.00,12235.00,12480,20240508,-44.63,6200,20241202,11.45,8900,-22.36,20250107,6310,9.51,20250409,12480,-44.63,20240508,6200,11.45,20241202,0.91,Y,348350,500,50 억,,65907,N,N,265,N,00,N
20250411,151126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,160,2,2.38,70651320,10357,194.94,6700,6990,6630,8740,4720,6730,6821.60,0.65,0,3411,6876,6802,6666,6592,6456,6840,6630,51,2010,500,4030,10,1,10183600,702,9.93,0.56,12,0.10,694.00,12235.00,12480,20240508,-44.79,6200,20241202,11.13,8900,-22.58,20250107,6310,9.19,20250409,12480,-44.79,20240508,6200,11.13,20241202,0.91,Y,348350,500,50 억,,65907,N,N,104,N,00,N
20250411,141124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,150,2,2.23,51402020,7561,142.31,6700,6990,6630,8740,4720,6730,6798.31,0.65,0,2850,6876,6802,6666,6592,6456,6840,6630,51,2010,500,4030,10,1,10183600,701,9.91,0.56,12,0.07,694.00,12235.00,12480,20240508,-44.87,6200,20241202,10.97,8900,-22.70,20250107,6310,9.03,20250409,12480,-44.87,20240508,6200,10.97,20241202,0.91,Y,348350,500,50 억,,65907,N,N,104,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 161121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6980 70 2 1.01 39514920 5684 50.12 6910 7000 6910 8980 4840 6910 6951.96 0.68 0 1241 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 711 10.06 0.57 12 0.06 694.00 12235.00 12480 20240508 -44.07 6200 20241202 12.58 8900 -21.57 20250107 6310 10.62 20250409 12480 -44.07 20240508 6200 12.58 20241202 0.91 Y 348350 500 50 억 69428 N N 93 N 00 N
3 20250414 151131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 50 2 0.72 38475780 5535 48.81 6910 7000 6910 8980 4840 6910 6951.36 0.68 0 1228 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 709 10.03 0.57 12 0.05 694.00 12235.00 12480 20240508 -44.23 6200 20241202 12.26 8900 -21.80 20250107 6310 10.30 20250409 12480 -44.23 20240508 6200 12.26 20241202 0.91 Y 348350 500 50 억 69428 N N 265 N 00 N
4 20250414 141130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6940 30 2 0.43 32452420 4668 41.16 6910 7000 6910 8980 4840 6910 6952.10 0.68 0 489 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 707 10.00 0.57 12 0.05 694.00 12235.00 12480 20240508 -44.39 6200 20241202 11.94 8900 -22.02 20250107 6310 9.98 20250409 12480 -44.39 20240508 6200 11.94 20241202 0.91 Y 348350 500 50 억 69428 N N 265 N 00 N
5 20250414 131128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 50 2 0.72 25336460 3642 32.11 6910 7000 6910 8980 4840 6910 6956.74 0.68 0 213 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 709 10.03 0.57 12 0.04 694.00 12235.00 12480 20240508 -44.23 6200 20241202 12.26 8900 -21.80 20250107 6310 10.30 20250409 12480 -44.23 20240508 6200 12.26 20241202 0.91 Y 348350 500 50 억 69428 N N 265 N 00 N
6 20250414 121131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 10 2 0.14 25315600 3639 32.09 6910 7000 6910 8980 4840 6910 6956.75 0.68 0 214 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 705 9.97 0.57 12 0.04 694.00 12235.00 12480 20240508 -44.55 6200 20241202 11.61 8900 -22.25 20250107 6310 9.67 20250409 12480 -44.55 20240508 6200 11.61 20241202 0.91 Y 348350 500 50 억 69428 N N 265 N 00 N
7 20250414 111124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6970 60 2 0.87 21195870 3045 26.85 6910 7000 6910 8980 4840 6910 6960.88 0.68 0 64 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 710 10.04 0.57 12 0.03 694.00 12235.00 12480 20240508 -44.15 6200 20241202 12.42 8900 -21.69 20250107 6310 10.46 20250409 12480 -44.15 20240508 6200 12.42 20241202 0.91 Y 348350 500 50 억 69428 N N 265 N 00 N
8 20250414 101127 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6930 20 2 0.29 16888660 2426 21.39 6910 7000 6910 8980 4840 6910 6961.53 0.68 0 138 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 706 9.99 0.57 12 0.02 694.00 12235.00 12480 20240508 -44.47 6200 20241202 11.77 8900 -22.13 20250107 6310 9.83 20250409 12480 -44.47 20240508 6200 11.77 20241202 0.91 Y 348350 500 50 억 69428 N N 265 N 00 N
9 20250414 091128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7000 90 2 1.30 9715280 1393 12.28 6910 7000 6910 8980 4840 6910 6974.36 0.68 0 -83 7203 7056 6843 6696 6483 7130 6770 51 2070 500 4140 10 1 10183600 713 10.09 0.57 12 0.01 694.00 12235.00 12480 20240508 -43.91 6200 20241202 12.90 8900 -21.35 20250107 6310 10.94 20250409 12480 -43.91 20240508 6200 12.90 20241202 0.91 Y 348350 500 50 억 69428 N N 265 N 00 N
10 20250411 161116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6910 180 2 2.67 77418870 11341 213.46 6700 6990 6630 8740 4720 6730 6826.46 0.65 0 3650 6876 6802 6666 6592 6456 6840 6630 51 2010 500 4030 10 1 10183600 704 9.96 0.56 12 0.11 694.00 12235.00 12480 20240508 -44.63 6200 20241202 11.45 8900 -22.36 20250107 6310 9.51 20250409 12480 -44.63 20240508 6200 11.45 20241202 0.91 Y 348350 500 50 억 65907 N N 265 N 00 N
11 20250411 151126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 160 2 2.38 70651320 10357 194.94 6700 6990 6630 8740 4720 6730 6821.60 0.65 0 3411 6876 6802 6666 6592 6456 6840 6630 51 2010 500 4030 10 1 10183600 702 9.93 0.56 12 0.10 694.00 12235.00 12480 20240508 -44.79 6200 20241202 11.13 8900 -22.58 20250107 6310 9.19 20250409 12480 -44.79 20240508 6200 11.13 20241202 0.91 Y 348350 500 50 억 65907 N N 104 N 00 N
12 20250411 141124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6880 150 2 2.23 51402020 7561 142.31 6700 6990 6630 8740 4720 6730 6798.31 0.65 0 2850 6876 6802 6666 6592 6456 6840 6630 51 2010 500 4030 10 1 10183600 701 9.91 0.56 12 0.07 694.00 12235.00 12480 20240508 -44.87 6200 20241202 10.97 8900 -22.70 20250107 6310 9.03 20250409 12480 -44.87 20240508 6200 10.97 20241202 0.91 Y 348350 500 50 억 65907 N N 104 N 00 N