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
368770/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
20250414,161136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,240,2,3.76,3176854945,476612,137.63,6600,6830,6500,8290,4470,6380,6665.50,2.29,0,29032,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2175,30.37,5.63,12,1.45,218.00,1176.00,8650,20250313,-23.47,2825,20240805,134.34,8650,-23.47,20250313,4755,39.22,20250102,8650,-23.47,20250313,2825,134.34,20240805,2.65,Y,368770,100,32 억,,753412,N,N,31186,N,00,N
20250414,151146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,210,2,3.29,3091761125,463740,133.91,6600,6830,6500,8290,4470,6380,6667.02,2.29,0,33808,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2165,30.23,5.60,12,1.41,218.00,1176.00,8650,20250313,-23.82,2825,20240805,133.27,8650,-23.82,20250313,4755,38.59,20250102,8650,-23.82,20250313,2825,133.27,20240805,2.65,Y,368770,100,32 억,,753412,N,N,29655,N,00,N
20250414,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,410,2,6.43,2189431875,327861,94.68,6600,6830,6500,8290,4470,6380,6677.93,2.29,0,-1747,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2231,31.15,5.77,12,1.00,218.00,1176.00,8650,20250313,-21.50,2825,20240805,140.35,8650,-21.50,20250313,4755,42.80,20250102,8650,-21.50,20250313,2825,140.35,20240805,2.65,Y,368770,100,32 억,,753412,N,N,29655,N,00,N
20250414,131144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,350,2,5.49,1753002250,263550,76.11,6600,6760,6500,8290,4470,6380,6651.50,2.29,0,-6383,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2211,30.87,5.72,12,0.80,218.00,1176.00,8650,20250313,-22.20,2825,20240805,138.23,8650,-22.20,20250313,4755,41.54,20250102,8650,-22.20,20250313,2825,138.23,20240805,2.65,Y,368770,100,32 억,,753412,N,N,29655,N,00,N
20250414,121147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,330,2,5.17,1495472350,225208,65.03,6600,6760,6500,8290,4470,6380,6640.41,2.29,0,-2668,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2205,30.78,5.71,12,0.69,218.00,1176.00,8650,20250313,-22.43,2825,20240805,137.52,8650,-22.43,20250313,4755,41.11,20250102,8650,-22.43,20250313,2825,137.52,20240805,2.65,Y,368770,100,32 억,,753412,N,N,29655,N,00,N
20250414,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,290,2,4.55,1351754750,203706,58.82,6600,6760,6500,8290,4470,6380,6635.81,2.29,0,-10014,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2191,30.60,5.67,12,0.62,218.00,1176.00,8650,20250313,-22.89,2825,20240805,136.11,8650,-22.89,20250313,4755,40.27,20250102,8650,-22.89,20250313,2825,136.11,20240805,2.65,Y,368770,100,32 억,,753412,N,N,29655,N,00,N
20250414,101142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,320,2,5.02,961186335,145426,41.99,6600,6720,6500,8290,4470,6380,6609.46,2.29,0,-6091,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2201,30.73,5.70,12,0.44,218.00,1176.00,8650,20250313,-22.54,2825,20240805,137.17,8650,-22.54,20250313,4755,40.90,20250102,8650,-22.54,20250313,2825,137.17,20240805,2.65,Y,368770,100,32 억,,753412,N,N,29655,N,00,N
20250414,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,230,2,3.61,353010740,53753,15.52,6600,6630,6500,8290,4470,6380,6567.28,2.29,0,-19092,6693,6536,6243,6086,5793,6615,6165,33,1910,100,4080,10,1,32854225,2172,30.32,5.62,12,0.16,218.00,1176.00,8650,20250313,-23.58,2825,20240805,133.98,8650,-23.58,20250313,4755,39.01,20250102,8650,-23.58,20250313,2825,133.98,20240805,2.65,Y,368770,100,32 억,,753412,N,N,29655,N,00,N
20250411,161131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,330,2,5.45,2168583950,346297,164.08,5990,6400,5950,7860,4240,6050,6262.21,2.57,0,-91296,6236,6142,6046,5952,5856,6095,5905,33,1810,100,3870,10,1,32854225,2096,29.27,5.43,12,1.05,218.00,1176.00,8650,20250313,-26.24,2825,20240805,125.84,8650,-26.24,20250313,4755,34.17,20250102,8650,-26.24,20250313,2825,125.84,20240805,2.64,Y,368770,100,32 억,,844211,N,N,29655,N,00,N
20250411,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,300,2,4.96,2131538470,340482,161.33,5990,6400,5950,7860,4240,6050,6260.36,2.57,0,-90226,6236,6142,6046,5952,5856,6095,5905,33,1810,100,3870,10,1,32854225,2086,29.13,5.40,12,1.04,218.00,1176.00,8650,20250313,-26.59,2825,20240805,124.78,8650,-26.59,20250313,4755,33.54,20250102,8650,-26.59,20250313,2825,124.78,20240805,2.64,Y,368770,100,32 억,,844211,N,N,1941,N,00,N
20250411,141139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,300,2,4.96,1982865425,317080,150.24,5990,6400,5950,7860,4240,6050,6253.52,2.57,0,-85363,6236,6142,6046,5952,5856,6095,5905,33,1810,100,3870,10,1,32854225,2086,29.13,5.40,12,0.97,218.00,1176.00,8650,20250313,-26.59,2825,20240805,124.78,8650,-26.59,20250313,4755,33.54,20250102,8650,-26.59,20250313,2825,124.78,20240805,2.64,Y,368770,100,32 억,,844211,N,N,1941,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 161136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 240 2 3.76 3176854945 476612 137.63 6600 6830 6500 8290 4470 6380 6665.50 2.29 0 29032 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2175 30.37 5.63 12 1.45 218.00 1176.00 8650 20250313 -23.47 2825 20240805 134.34 8650 -23.47 20250313 4755 39.22 20250102 8650 -23.47 20250313 2825 134.34 20240805 2.65 Y 368770 100 32 억 753412 N N 31186 N 00 N
3 20250414 151146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 210 2 3.29 3091761125 463740 133.91 6600 6830 6500 8290 4470 6380 6667.02 2.29 0 33808 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2165 30.23 5.60 12 1.41 218.00 1176.00 8650 20250313 -23.82 2825 20240805 133.27 8650 -23.82 20250313 4755 38.59 20250102 8650 -23.82 20250313 2825 133.27 20240805 2.65 Y 368770 100 32 억 753412 N N 29655 N 00 N
4 20250414 141146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6790 410 2 6.43 2189431875 327861 94.68 6600 6830 6500 8290 4470 6380 6677.93 2.29 0 -1747 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2231 31.15 5.77 12 1.00 218.00 1176.00 8650 20250313 -21.50 2825 20240805 140.35 8650 -21.50 20250313 4755 42.80 20250102 8650 -21.50 20250313 2825 140.35 20240805 2.65 Y 368770 100 32 억 753412 N N 29655 N 00 N
5 20250414 131144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6730 350 2 5.49 1753002250 263550 76.11 6600 6760 6500 8290 4470 6380 6651.50 2.29 0 -6383 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2211 30.87 5.72 12 0.80 218.00 1176.00 8650 20250313 -22.20 2825 20240805 138.23 8650 -22.20 20250313 4755 41.54 20250102 8650 -22.20 20250313 2825 138.23 20240805 2.65 Y 368770 100 32 억 753412 N N 29655 N 00 N
6 20250414 121147 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6710 330 2 5.17 1495472350 225208 65.03 6600 6760 6500 8290 4470 6380 6640.41 2.29 0 -2668 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2205 30.78 5.71 12 0.69 218.00 1176.00 8650 20250313 -22.43 2825 20240805 137.52 8650 -22.43 20250313 4755 41.11 20250102 8650 -22.43 20250313 2825 137.52 20240805 2.65 Y 368770 100 32 억 753412 N N 29655 N 00 N
7 20250414 111140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 290 2 4.55 1351754750 203706 58.82 6600 6760 6500 8290 4470 6380 6635.81 2.29 0 -10014 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2191 30.60 5.67 12 0.62 218.00 1176.00 8650 20250313 -22.89 2825 20240805 136.11 8650 -22.89 20250313 4755 40.27 20250102 8650 -22.89 20250313 2825 136.11 20240805 2.65 Y 368770 100 32 억 753412 N N 29655 N 00 N
8 20250414 101142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 320 2 5.02 961186335 145426 41.99 6600 6720 6500 8290 4470 6380 6609.46 2.29 0 -6091 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2201 30.73 5.70 12 0.44 218.00 1176.00 8650 20250313 -22.54 2825 20240805 137.17 8650 -22.54 20250313 4755 40.90 20250102 8650 -22.54 20250313 2825 137.17 20240805 2.65 Y 368770 100 32 억 753412 N N 29655 N 00 N
9 20250414 091144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 230 2 3.61 353010740 53753 15.52 6600 6630 6500 8290 4470 6380 6567.28 2.29 0 -19092 6693 6536 6243 6086 5793 6615 6165 33 1910 100 4080 10 1 32854225 2172 30.32 5.62 12 0.16 218.00 1176.00 8650 20250313 -23.58 2825 20240805 133.98 8650 -23.58 20250313 4755 39.01 20250102 8650 -23.58 20250313 2825 133.98 20240805 2.65 Y 368770 100 32 억 753412 N N 29655 N 00 N
10 20250411 161131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 330 2 5.45 2168583950 346297 164.08 5990 6400 5950 7860 4240 6050 6262.21 2.57 0 -91296 6236 6142 6046 5952 5856 6095 5905 33 1810 100 3870 10 1 32854225 2096 29.27 5.43 12 1.05 218.00 1176.00 8650 20250313 -26.24 2825 20240805 125.84 8650 -26.24 20250313 4755 34.17 20250102 8650 -26.24 20250313 2825 125.84 20240805 2.64 Y 368770 100 32 억 844211 N N 29655 N 00 N
11 20250411 151142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 300 2 4.96 2131538470 340482 161.33 5990 6400 5950 7860 4240 6050 6260.36 2.57 0 -90226 6236 6142 6046 5952 5856 6095 5905 33 1810 100 3870 10 1 32854225 2086 29.13 5.40 12 1.04 218.00 1176.00 8650 20250313 -26.59 2825 20240805 124.78 8650 -26.59 20250313 4755 33.54 20250102 8650 -26.59 20250313 2825 124.78 20240805 2.64 Y 368770 100 32 억 844211 N N 1941 N 00 N
12 20250411 141139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 300 2 4.96 1982865425 317080 150.24 5990 6400 5950 7860 4240 6050 6253.52 2.57 0 -85363 6236 6142 6046 5952 5856 6095 5905 33 1810 100 3870 10 1 32854225 2086 29.13 5.40 12 0.97 218.00 1176.00 8650 20250313 -26.59 2825 20240805 124.78 8650 -26.59 20250313 4755 33.54 20250102 8650 -26.59 20250313 2825 124.78 20240805 2.64 Y 368770 100 32 억 844211 N N 1941 N 00 N