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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065450/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
20250407,160536,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3685,-175,5,-4.53,691354887,188044,136.29,3790,3800,3610,5010,2705,3860,3676.56,0.00,0,-9492,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1056,27.71,1.81,12,0.66,133.00,2033.00,5990,20240419,-38.48,3610,20250407,2.08,4550,-19.01,20250306,3610,2.08,20250407,5990,-38.48,20240419,3610,2.08,20250407,3.98,Y,065450,200,57 억,,0,N,N,1044,N,00,N
20250407,150540,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3685,-175,5,-4.53,656135802,178472,129.36,3790,3800,3610,5010,2705,3860,3676.41,0.00,0,-11293,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1056,27.71,1.81,12,0.62,133.00,2033.00,5990,20240419,-38.48,3610,20250407,2.08,4550,-19.01,20250306,3610,2.08,20250407,5990,-38.48,20240419,3610,2.08,20250407,3.98,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250407,140538,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3680,-180,5,-4.66,605554342,164737,119.40,3790,3800,3610,5010,2705,3860,3675.89,0.00,0,-13508,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1054,27.67,1.81,12,0.57,133.00,2033.00,5990,20240419,-38.56,3610,20250407,1.94,4550,-19.12,20250306,3610,1.94,20250407,5990,-38.56,20240419,3610,1.94,20250407,3.98,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250407,130536,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3690,-170,5,-4.40,527504092,143495,104.01,3790,3800,3610,5010,2705,3860,3676.11,0.00,0,-18151,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1057,27.74,1.82,12,0.50,133.00,2033.00,5990,20240419,-38.40,3610,20250407,2.22,4550,-18.90,20250306,3610,2.22,20250407,5990,-38.40,20240419,3610,2.22,20250407,3.98,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250407,120537,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3710,-150,5,-3.89,503612920,137020,99.31,3790,3800,3610,5010,2705,3860,3675.47,0.00,0,-17404,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1063,27.89,1.82,12,0.48,133.00,2033.00,5990,20240419,-38.06,3610,20250407,2.77,4550,-18.46,20250306,3610,2.77,20250407,5990,-38.06,20240419,3610,2.77,20250407,3.98,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250407,110537,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3690,-170,5,-4.40,466350270,126942,92.01,3790,3800,3610,5010,2705,3860,3673.73,0.00,0,-18659,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1057,27.74,1.82,12,0.44,133.00,2033.00,5990,20240419,-38.40,3610,20250407,2.22,4550,-18.90,20250306,3610,2.22,20250407,5990,-38.40,20240419,3610,2.22,20250407,3.98,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250407,100537,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3665,-195,5,-5.05,360145770,98025,71.05,3790,3800,3610,5010,2705,3860,3674.02,0.00,0,-30912,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1050,27.56,1.80,12,0.34,133.00,2033.00,5990,20240419,-38.81,3610,20250407,1.52,4550,-19.45,20250306,3610,1.52,20250407,5990,-38.81,20240419,3610,1.52,20250407,3.98,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250407,090538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3725,-135,5,-3.50,34464105,9174,6.65,3790,3800,3720,5010,2705,3860,3756.72,0.00,0,-5450,3966,3912,3856,3802,3746,3885,3775,57,1150,200,2930,5,1,28652800,1067,28.01,1.83,12,0.03,133.00,2033.00,5990,20240419,-37.81,3710,20241209,0.40,4550,-18.13,20250306,3720,0.13,20250407,5990,-37.81,20240419,3710,0.40,20241209,3.98,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250404,160536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,-45,5,-1.15,530737402,137969,59.48,3875,3910,3800,5070,2735,3905,3846.79,0.00,0,4586,4361,4132,3941,3712,3521,4247,3827,57,1165,200,2960,5,1,28652800,1106,29.02,1.90,12,0.48,133.00,2033.00,5990,20240419,-35.56,3710,20241209,4.04,4550,-15.16,20250306,3750,2.93,20250403,5990,-35.56,20240419,3710,4.04,20241209,4.13,Y,065450,200,57 억,,0,N,N,4566,N,00,N
20250404,150540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,-45,5,-1.15,501877832,130493,56.26,3875,3910,3800,5070,2735,3905,3846.01,0.00,0,2477,4361,4132,3941,3712,3521,4247,3827,57,1165,200,2960,5,1,28652800,1106,29.02,1.90,12,0.46,133.00,2033.00,5990,20240419,-35.56,3710,20241209,4.04,4550,-15.16,20250306,3750,2.93,20250403,5990,-35.56,20240419,3710,4.04,20241209,4.13,Y,065450,200,57 억,,0,N,N,5273,N,00,N
20250404,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3810,-95,5,-2.43,452110557,117529,50.67,3875,3910,3800,5070,2735,3905,3846.80,0.00,0,-1594,4361,4132,3941,3712,3521,4247,3827,57,1165,200,2960,5,1,28652800,1092,28.65,1.87,12,0.41,133.00,2033.00,5990,20240419,-36.39,3710,20241209,2.70,4550,-16.26,20250306,3750,1.60,20250403,5990,-36.39,20240419,3710,2.70,20241209,4.13,Y,065450,200,57 억,,0,N,N,5273,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 20250407 160536 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3685 -175 5 -4.53 691354887 188044 136.29 3790 3800 3610 5010 2705 3860 3676.56 0.00 0 -9492 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1056 27.71 1.81 12 0.66 133.00 2033.00 5990 20240419 -38.48 3610 20250407 2.08 4550 -19.01 20250306 3610 2.08 20250407 5990 -38.48 20240419 3610 2.08 20250407 3.98 Y 065450 200 57 억 0 N N 1044 N 00 N
3 20250407 150540 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3685 -175 5 -4.53 656135802 178472 129.36 3790 3800 3610 5010 2705 3860 3676.41 0.00 0 -11293 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1056 27.71 1.81 12 0.62 133.00 2033.00 5990 20240419 -38.48 3610 20250407 2.08 4550 -19.01 20250306 3610 2.08 20250407 5990 -38.48 20240419 3610 2.08 20250407 3.98 Y 065450 200 57 억 0 N N 4566 N 00 N
4 20250407 140538 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3680 -180 5 -4.66 605554342 164737 119.40 3790 3800 3610 5010 2705 3860 3675.89 0.00 0 -13508 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1054 27.67 1.81 12 0.57 133.00 2033.00 5990 20240419 -38.56 3610 20250407 1.94 4550 -19.12 20250306 3610 1.94 20250407 5990 -38.56 20240419 3610 1.94 20250407 3.98 Y 065450 200 57 억 0 N N 4566 N 00 N
5 20250407 130536 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3690 -170 5 -4.40 527504092 143495 104.01 3790 3800 3610 5010 2705 3860 3676.11 0.00 0 -18151 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1057 27.74 1.82 12 0.50 133.00 2033.00 5990 20240419 -38.40 3610 20250407 2.22 4550 -18.90 20250306 3610 2.22 20250407 5990 -38.40 20240419 3610 2.22 20250407 3.98 Y 065450 200 57 억 0 N N 4566 N 00 N
6 20250407 120537 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3710 -150 5 -3.89 503612920 137020 99.31 3790 3800 3610 5010 2705 3860 3675.47 0.00 0 -17404 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1063 27.89 1.82 12 0.48 133.00 2033.00 5990 20240419 -38.06 3610 20250407 2.77 4550 -18.46 20250306 3610 2.77 20250407 5990 -38.06 20240419 3610 2.77 20250407 3.98 Y 065450 200 57 억 0 N N 4566 N 00 N
7 20250407 110537 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3690 -170 5 -4.40 466350270 126942 92.01 3790 3800 3610 5010 2705 3860 3673.73 0.00 0 -18659 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1057 27.74 1.82 12 0.44 133.00 2033.00 5990 20240419 -38.40 3610 20250407 2.22 4550 -18.90 20250306 3610 2.22 20250407 5990 -38.40 20240419 3610 2.22 20250407 3.98 Y 065450 200 57 억 0 N N 4566 N 00 N
8 20250407 100537 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3665 -195 5 -5.05 360145770 98025 71.05 3790 3800 3610 5010 2705 3860 3674.02 0.00 0 -30912 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1050 27.56 1.80 12 0.34 133.00 2033.00 5990 20240419 -38.81 3610 20250407 1.52 4550 -19.45 20250306 3610 1.52 20250407 5990 -38.81 20240419 3610 1.52 20250407 3.98 Y 065450 200 57 억 0 N N 4566 N 00 N
9 20250407 090538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3725 -135 5 -3.50 34464105 9174 6.65 3790 3800 3720 5010 2705 3860 3756.72 0.00 0 -5450 3966 3912 3856 3802 3746 3885 3775 57 1150 200 2930 5 1 28652800 1067 28.01 1.83 12 0.03 133.00 2033.00 5990 20240419 -37.81 3710 20241209 0.40 4550 -18.13 20250306 3720 0.13 20250407 5990 -37.81 20240419 3710 0.40 20241209 3.98 Y 065450 200 57 억 0 N N 4566 N 00 N
10 20250404 160536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 -45 5 -1.15 530737402 137969 59.48 3875 3910 3800 5070 2735 3905 3846.79 0.00 0 4586 4361 4132 3941 3712 3521 4247 3827 57 1165 200 2960 5 1 28652800 1106 29.02 1.90 12 0.48 133.00 2033.00 5990 20240419 -35.56 3710 20241209 4.04 4550 -15.16 20250306 3750 2.93 20250403 5990 -35.56 20240419 3710 4.04 20241209 4.13 Y 065450 200 57 억 0 N N 4566 N 00 N
11 20250404 150540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 -45 5 -1.15 501877832 130493 56.26 3875 3910 3800 5070 2735 3905 3846.01 0.00 0 2477 4361 4132 3941 3712 3521 4247 3827 57 1165 200 2960 5 1 28652800 1106 29.02 1.90 12 0.46 133.00 2033.00 5990 20240419 -35.56 3710 20241209 4.04 4550 -15.16 20250306 3750 2.93 20250403 5990 -35.56 20240419 3710 4.04 20241209 4.13 Y 065450 200 57 억 0 N N 5273 N 00 N
12 20250404 140542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3810 -95 5 -2.43 452110557 117529 50.67 3875 3910 3800 5070 2735 3905 3846.80 0.00 0 -1594 4361 4132 3941 3712 3521 4247 3827 57 1165 200 2960 5 1 28652800 1092 28.65 1.87 12 0.41 133.00 2033.00 5990 20240419 -36.39 3710 20241209 2.70 4550 -16.26 20250306 3750 1.60 20250403 5990 -36.39 20240419 3710 2.70 20241209 4.13 Y 065450 200 57 억 0 N N 5273 N 00 N