ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
065510/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,170,2,2.37,320828190,43676,26.96,7240,7450,7180,9330,5030,7180,7345.64,6.26,0,10498,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,894,10.25,0.71,12,0.36,717.00,10404.00,15510,20240610,-52.61,6610,20241209,11.20,8520,-13.73,20250107,7180,2.37,20250401,15510,-52.61,20240610,6610,11.20,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,N,00,N
20250401,150528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,200,2,2.79,310071420,42216,26.06,7240,7450,7180,9330,5030,7180,7344.88,6.26,0,10964,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,897,10.29,0.71,12,0.35,717.00,10404.00,15510,20240610,-52.42,6610,20241209,11.65,8520,-13.38,20250107,7180,2.79,20250401,15510,-52.42,20240610,6610,11.65,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,N,00,N
20250401,140528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,220,2,3.06,281236920,38310,23.65,7240,7450,7180,9330,5030,7180,7341.08,6.26,0,10170,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,900,10.32,0.71,12,0.32,717.00,10404.00,15510,20240610,-52.29,6610,20241209,11.95,8520,-13.15,20250107,7180,3.06,20250401,15510,-52.29,20240610,6610,11.95,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,N,00,N
20250401,130529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,270,2,3.76,243543990,33240,20.52,7240,7450,7180,9330,5030,7180,7326.83,6.26,0,9531,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,906,10.39,0.72,12,0.27,717.00,10404.00,15510,20240610,-51.97,6610,20241209,12.71,8520,-12.56,20250107,7180,3.76,20250401,15510,-51.97,20240610,6610,12.71,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,N,00,N
20250401,120529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,210,2,2.92,208501730,28520,17.60,7240,7420,7180,9330,5030,7180,7310.72,6.26,0,9529,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,899,10.31,0.71,12,0.23,717.00,10404.00,15510,20240610,-52.35,6610,20241209,11.80,8520,-13.26,20250107,7180,2.92,20250401,15510,-52.35,20240610,6610,11.80,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,N,00,N
20250401,110526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,170,2,2.37,173956490,23845,14.72,7240,7360,7180,9330,5030,7180,7295.30,6.26,0,8467,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,894,10.25,0.71,12,0.20,717.00,10404.00,15510,20240610,-52.61,6610,20241209,11.20,8520,-13.73,20250107,7180,2.37,20250401,15510,-52.61,20240610,6610,11.20,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,N,00,N
20250401,100521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,70,2,0.97,109218250,15012,9.27,7240,7350,7180,9330,5030,7180,7275.40,6.26,0,4897,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,882,10.11,0.70,12,0.12,717.00,10404.00,15510,20240610,-53.26,6610,20241209,9.68,8520,-14.91,20250107,7180,0.97,20250401,15510,-53.26,20240610,6610,9.68,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,N,00,N
20250401,090522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,80,2,1.11,11212400,1554,0.96,7240,7290,7180,9330,5030,7180,7215.19,6.26,0,477,7806,7492,7336,7022,6866,7415,6945,61,2150,500,5020,10,1,12159371,883,10.13,0.70,12,0.01,717.00,10404.00,15510,20240610,-53.19,6610,20241209,9.83,8520,-14.79,20250107,7180,1.11,20250401,15510,-53.19,20240610,6610,9.83,20241209,2.29,Y,065510,500,60 억,,761416,N,N,0,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 20250401 160529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 170 2 2.37 320828190 43676 26.96 7240 7450 7180 9330 5030 7180 7345.64 6.26 0 10498 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 894 10.25 0.71 12 0.36 717.00 10404.00 15510 20240610 -52.61 6610 20241209 11.20 8520 -13.73 20250107 7180 2.37 20250401 15510 -52.61 20240610 6610 11.20 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N
3 20250401 150528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7380 200 2 2.79 310071420 42216 26.06 7240 7450 7180 9330 5030 7180 7344.88 6.26 0 10964 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 897 10.29 0.71 12 0.35 717.00 10404.00 15510 20240610 -52.42 6610 20241209 11.65 8520 -13.38 20250107 7180 2.79 20250401 15510 -52.42 20240610 6610 11.65 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N
4 20250401 140528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 220 2 3.06 281236920 38310 23.65 7240 7450 7180 9330 5030 7180 7341.08 6.26 0 10170 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 900 10.32 0.71 12 0.32 717.00 10404.00 15510 20240610 -52.29 6610 20241209 11.95 8520 -13.15 20250107 7180 3.06 20250401 15510 -52.29 20240610 6610 11.95 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N
5 20250401 130529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7450 270 2 3.76 243543990 33240 20.52 7240 7450 7180 9330 5030 7180 7326.83 6.26 0 9531 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 906 10.39 0.72 12 0.27 717.00 10404.00 15510 20240610 -51.97 6610 20241209 12.71 8520 -12.56 20250107 7180 3.76 20250401 15510 -51.97 20240610 6610 12.71 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N
6 20250401 120529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 210 2 2.92 208501730 28520 17.60 7240 7420 7180 9330 5030 7180 7310.72 6.26 0 9529 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 899 10.31 0.71 12 0.23 717.00 10404.00 15510 20240610 -52.35 6610 20241209 11.80 8520 -13.26 20250107 7180 2.92 20250401 15510 -52.35 20240610 6610 11.80 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N
7 20250401 110526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 170 2 2.37 173956490 23845 14.72 7240 7360 7180 9330 5030 7180 7295.30 6.26 0 8467 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 894 10.25 0.71 12 0.20 717.00 10404.00 15510 20240610 -52.61 6610 20241209 11.20 8520 -13.73 20250107 7180 2.37 20250401 15510 -52.61 20240610 6610 11.20 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N
8 20250401 100521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7250 70 2 0.97 109218250 15012 9.27 7240 7350 7180 9330 5030 7180 7275.40 6.26 0 4897 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 882 10.11 0.70 12 0.12 717.00 10404.00 15510 20240610 -53.26 6610 20241209 9.68 8520 -14.91 20250107 7180 0.97 20250401 15510 -53.26 20240610 6610 9.68 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N
9 20250401 090522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7260 80 2 1.11 11212400 1554 0.96 7240 7290 7180 9330 5030 7180 7215.19 6.26 0 477 7806 7492 7336 7022 6866 7415 6945 61 2150 500 5020 10 1 12159371 883 10.13 0.70 12 0.01 717.00 10404.00 15510 20240610 -53.19 6610 20241209 9.83 8520 -14.79 20250107 7180 1.11 20250401 15510 -53.19 20240610 6610 9.83 20241209 2.29 Y 065510 500 60 억 761416 N N 0 N 00 N