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
394800/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
20250414,161154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,390,2,6.30,39470805440,5993692,138.21,6210,6890,6130,8040,4340,6190,6585.39,2.66,0,327084,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,2087,-28.61,7.38,12,18.89,-230.00,892.00,7620,20241217,-13.65,3025,20241119,117.52,7260,-9.37,20250217,4785,37.51,20250106,7620,-13.65,20241217,3025,117.52,20241119,2.73,Y,394800,100,31 억,,843166,N,N,32562,N,00,N
20250414,151204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,380,2,6.14,37770676825,5734215,132.23,6210,6890,6130,8040,4340,6190,6586.90,2.66,0,285267,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,2084,-28.57,7.37,12,18.08,-230.00,892.00,7620,20241217,-13.78,3025,20241119,117.19,7260,-9.50,20250217,4785,37.30,20250106,7620,-13.78,20241217,3025,117.19,20241119,2.73,Y,394800,100,31 억,,843166,N,N,36162,N,00,N
20250414,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,460,2,7.43,26468402640,4050985,93.41,6210,6830,6130,8040,4340,6190,6533.82,2.66,0,146273,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,2109,-28.91,7.46,12,12.77,-230.00,892.00,7620,20241217,-12.73,3025,20241119,119.83,7260,-8.40,20250217,4785,38.98,20250106,7620,-12.73,20241217,3025,119.83,20241119,2.73,Y,394800,100,31 억,,843166,N,N,36162,N,00,N
20250414,131202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,290,2,4.68,9461085460,1487664,34.30,6210,6490,6130,8040,4340,6190,6359.69,2.66,0,128530,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,2056,-28.17,7.26,12,4.69,-230.00,892.00,7620,20241217,-14.96,3025,20241119,114.21,7260,-10.74,20250217,4785,35.42,20250106,7620,-14.96,20241217,3025,114.21,20241119,2.73,Y,394800,100,31 억,,843166,N,N,36162,N,00,N
20250414,121205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,230,2,3.72,7809619175,1231289,28.39,6210,6430,6130,8040,4340,6190,6342.64,2.66,0,126370,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,2037,-27.91,7.20,12,3.88,-230.00,892.00,7620,20241217,-15.75,3025,20241119,112.23,7260,-11.57,20250217,4785,34.17,20250106,7620,-15.75,20241217,3025,112.23,20241119,2.73,Y,394800,100,31 억,,843166,N,N,36162,N,00,N
20250414,111158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,170,2,2.75,6623253135,1045707,24.11,6210,6430,6130,8040,4340,6190,6333.76,2.66,0,81894,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,2017,-27.65,7.13,12,3.30,-230.00,892.00,7620,20241217,-16.54,3025,20241119,110.25,7260,-12.40,20250217,4785,32.92,20250106,7620,-16.54,20241217,3025,110.25,20241119,2.73,Y,394800,100,31 억,,843166,N,N,36162,N,00,N
20250414,101200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,180,2,2.91,5208604215,823554,18.99,6210,6430,6130,8040,4340,6190,6324.54,2.66,0,45630,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,2021,-27.70,7.14,12,2.60,-230.00,892.00,7620,20241217,-16.40,3025,20241119,110.58,7260,-12.26,20250217,4785,33.12,20250106,7620,-16.40,20241217,3025,110.58,20241119,2.73,Y,394800,100,31 억,,843166,N,N,36162,N,00,N
20250414,091202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,70,2,1.13,989274325,158844,3.66,6210,6290,6130,8040,4340,6190,6227.96,2.66,0,-5681,6876,6532,6156,5812,5436,6705,5985,32,1850,100,4330,10,1,31721539,1986,-27.22,7.02,12,0.50,-230.00,892.00,7620,20241217,-17.85,3025,20241119,106.94,7260,-13.77,20250217,4785,30.83,20250106,7620,-17.85,20241217,3025,106.94,20241119,2.73,Y,394800,100,31 억,,843166,N,N,36162,N,00,N
20250411,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,270,2,4.56,27078441460,4336670,365.17,5790,6500,5780,7690,4150,5920,6244.16,2.16,0,92462,6373,6146,5823,5596,5273,6260,5710,32,1770,100,4140,10,1,31721539,1964,-26.91,6.94,12,13.67,-230.00,892.00,7620,20241217,-18.77,3025,20241119,104.63,7260,-14.74,20250217,4785,29.36,20250106,7620,-18.77,20241217,3025,104.63,20241119,2.68,Y,394800,100,31 억,,685419,N,N,36162,N,00,N
20250411,151200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,240,2,4.05,26638036700,4265464,359.17,5790,6500,5780,7690,4150,5920,6245.06,2.16,0,68946,6373,6146,5823,5596,5273,6260,5710,32,1770,100,4140,10,1,31721539,1954,-26.78,6.91,12,13.45,-230.00,892.00,7620,20241217,-19.16,3025,20241119,103.64,7260,-15.15,20250217,4785,28.74,20250106,7620,-19.16,20241217,3025,103.64,20241119,2.68,Y,394800,100,31 억,,685419,N,N,12169,N,00,N
20250411,141157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,220,2,3.72,25390668745,4062947,342.12,5790,6500,5780,7690,4150,5920,6249.33,2.16,0,24415,6373,6146,5823,5596,5273,6260,5710,32,1770,100,4140,10,1,31721539,1948,-26.70,6.88,12,12.81,-230.00,892.00,7620,20241217,-19.42,3025,20241119,102.98,7260,-15.43,20250217,4785,28.32,20250106,7620,-19.42,20241217,3025,102.98,20241119,2.68,Y,394800,100,31 억,,685419,N,N,12169,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 161154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6580 390 2 6.30 39470805440 5993692 138.21 6210 6890 6130 8040 4340 6190 6585.39 2.66 0 327084 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 2087 -28.61 7.38 12 18.89 -230.00 892.00 7620 20241217 -13.65 3025 20241119 117.52 7260 -9.37 20250217 4785 37.51 20250106 7620 -13.65 20241217 3025 117.52 20241119 2.73 Y 394800 100 31 억 843166 N N 32562 N 00 N
3 20250414 151204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 380 2 6.14 37770676825 5734215 132.23 6210 6890 6130 8040 4340 6190 6586.90 2.66 0 285267 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 2084 -28.57 7.37 12 18.08 -230.00 892.00 7620 20241217 -13.78 3025 20241119 117.19 7260 -9.50 20250217 4785 37.30 20250106 7620 -13.78 20241217 3025 117.19 20241119 2.73 Y 394800 100 31 억 843166 N N 36162 N 00 N
4 20250414 141204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 460 2 7.43 26468402640 4050985 93.41 6210 6830 6130 8040 4340 6190 6533.82 2.66 0 146273 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 2109 -28.91 7.46 12 12.77 -230.00 892.00 7620 20241217 -12.73 3025 20241119 119.83 7260 -8.40 20250217 4785 38.98 20250106 7620 -12.73 20241217 3025 119.83 20241119 2.73 Y 394800 100 31 억 843166 N N 36162 N 00 N
5 20250414 131202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6480 290 2 4.68 9461085460 1487664 34.30 6210 6490 6130 8040 4340 6190 6359.69 2.66 0 128530 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 2056 -28.17 7.26 12 4.69 -230.00 892.00 7620 20241217 -14.96 3025 20241119 114.21 7260 -10.74 20250217 4785 35.42 20250106 7620 -14.96 20241217 3025 114.21 20241119 2.73 Y 394800 100 31 억 843166 N N 36162 N 00 N
6 20250414 121205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6420 230 2 3.72 7809619175 1231289 28.39 6210 6430 6130 8040 4340 6190 6342.64 2.66 0 126370 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 2037 -27.91 7.20 12 3.88 -230.00 892.00 7620 20241217 -15.75 3025 20241119 112.23 7260 -11.57 20250217 4785 34.17 20250106 7620 -15.75 20241217 3025 112.23 20241119 2.73 Y 394800 100 31 억 843166 N N 36162 N 00 N
7 20250414 111158 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 170 2 2.75 6623253135 1045707 24.11 6210 6430 6130 8040 4340 6190 6333.76 2.66 0 81894 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 2017 -27.65 7.13 12 3.30 -230.00 892.00 7620 20241217 -16.54 3025 20241119 110.25 7260 -12.40 20250217 4785 32.92 20250106 7620 -16.54 20241217 3025 110.25 20241119 2.73 Y 394800 100 31 억 843166 N N 36162 N 00 N
8 20250414 101200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 180 2 2.91 5208604215 823554 18.99 6210 6430 6130 8040 4340 6190 6324.54 2.66 0 45630 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 2021 -27.70 7.14 12 2.60 -230.00 892.00 7620 20241217 -16.40 3025 20241119 110.58 7260 -12.26 20250217 4785 33.12 20250106 7620 -16.40 20241217 3025 110.58 20241119 2.73 Y 394800 100 31 억 843166 N N 36162 N 00 N
9 20250414 091202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 70 2 1.13 989274325 158844 3.66 6210 6290 6130 8040 4340 6190 6227.96 2.66 0 -5681 6876 6532 6156 5812 5436 6705 5985 32 1850 100 4330 10 1 31721539 1986 -27.22 7.02 12 0.50 -230.00 892.00 7620 20241217 -17.85 3025 20241119 106.94 7260 -13.77 20250217 4785 30.83 20250106 7620 -17.85 20241217 3025 106.94 20241119 2.73 Y 394800 100 31 억 843166 N N 36162 N 00 N
10 20250411 161149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6190 270 2 4.56 27078441460 4336670 365.17 5790 6500 5780 7690 4150 5920 6244.16 2.16 0 92462 6373 6146 5823 5596 5273 6260 5710 32 1770 100 4140 10 1 31721539 1964 -26.91 6.94 12 13.67 -230.00 892.00 7620 20241217 -18.77 3025 20241119 104.63 7260 -14.74 20250217 4785 29.36 20250106 7620 -18.77 20241217 3025 104.63 20241119 2.68 Y 394800 100 31 억 685419 N N 36162 N 00 N
11 20250411 151200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6160 240 2 4.05 26638036700 4265464 359.17 5790 6500 5780 7690 4150 5920 6245.06 2.16 0 68946 6373 6146 5823 5596 5273 6260 5710 32 1770 100 4140 10 1 31721539 1954 -26.78 6.91 12 13.45 -230.00 892.00 7620 20241217 -19.16 3025 20241119 103.64 7260 -15.15 20250217 4785 28.74 20250106 7620 -19.16 20241217 3025 103.64 20241119 2.68 Y 394800 100 31 억 685419 N N 12169 N 00 N
12 20250411 141157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6140 220 2 3.72 25390668745 4062947 342.12 5790 6500 5780 7690 4150 5920 6249.33 2.16 0 24415 6373 6146 5823 5596 5273 6260 5710 32 1770 100 4140 10 1 31721539 1948 -26.70 6.88 12 12.81 -230.00 892.00 7620 20241217 -19.42 3025 20241119 102.98 7260 -15.43 20250217 4785 28.32 20250106 7620 -19.42 20241217 3025 102.98 20241119 2.68 Y 394800 100 31 억 685419 N N 12169 N 00 N