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
065510/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,,의료·정밀기기,N,N,N,N, ,N,6900,-410,5,-5.61,767534610,111345,235.77,7150,7200,6820,9500,5120,7310,6893.30,6.37,0,-49704,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,839,9.62,0.66,12,0.92,717.00,10404.00,15510,20240610,-55.51,6610,20241209,4.39,8520,-19.01,20250107,6820,1.17,20250407,15510,-55.51,20240610,6610,4.39,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250407,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,-430,5,-5.88,759315740,110152,233.24,7150,7200,6820,9500,5120,7310,6893.35,6.37,0,-48791,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,837,9.60,0.66,12,0.91,717.00,10404.00,15510,20240610,-55.64,6610,20241209,4.08,8520,-19.25,20250107,6820,0.88,20250407,15510,-55.64,20240610,6610,4.08,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250407,140538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-490,5,-6.70,634968590,92064,194.94,7150,7200,6820,9500,5120,7310,6897.03,6.37,0,-47219,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,829,9.51,0.66,12,0.76,717.00,10404.00,15510,20240610,-56.03,6610,20241209,3.18,8520,-19.95,20250107,6820,0.00,20250407,15510,-56.03,20240610,6610,3.18,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250407,130537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-420,5,-5.75,489065150,70762,149.84,7150,7200,6850,9500,5120,7310,6911.41,6.37,0,-36812,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,838,9.61,0.66,12,0.58,717.00,10404.00,15510,20240610,-55.58,6610,20241209,4.24,8520,-19.13,20250107,6850,0.58,20250407,15510,-55.58,20240610,6610,4.24,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250407,120537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6920,-390,5,-5.34,353733540,51112,108.23,7150,7200,6860,9500,5120,7310,6920.75,6.37,0,-28314,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,841,9.65,0.67,12,0.42,717.00,10404.00,15510,20240610,-55.38,6610,20241209,4.69,8520,-18.78,20250107,6860,0.87,20250407,15510,-55.38,20240610,6610,4.69,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250407,110538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,-380,5,-5.20,303996600,43913,92.98,7150,7200,6860,9500,5120,7310,6922.70,6.37,0,-22954,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,843,9.67,0.67,12,0.36,717.00,10404.00,15510,20240610,-55.32,6610,20241209,4.84,8520,-18.66,20250107,6860,1.02,20250407,15510,-55.32,20240610,6610,4.84,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250407,100538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-410,5,-5.61,228183080,32941,69.75,7150,7200,6860,9500,5120,7310,6927.02,6.37,0,-21086,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,839,9.62,0.66,12,0.27,717.00,10404.00,15510,20240610,-55.51,6610,20241209,4.39,8520,-19.01,20250107,6860,0.58,20250407,15510,-55.51,20240610,6610,4.39,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250407,090538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6970,-340,5,-4.65,23721330,3364,7.12,7150,7200,6960,9500,5120,7310,7051.52,6.37,0,-1580,7516,7412,7236,7132,6956,7465,7185,61,2190,500,5110,10,1,12159371,848,9.72,0.67,12,0.03,717.00,10404.00,15510,20240610,-55.06,6610,20241209,5.45,8520,-18.19,20250107,6960,0.14,20250407,15510,-55.06,20240610,6610,5.45,20241209,2.31,Y,065510,500,60 억,,774555,N,N,838,N,00,N
20250404,160536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,100,2,1.39,341645780,47225,100.99,7080,7340,7060,9370,5050,7210,7234.42,6.28,0,10960,7430,7320,7240,7130,7050,7375,7185,61,2160,500,5040,10,1,12159371,889,10.20,0.70,12,0.39,717.00,10404.00,15510,20240610,-52.87,6610,20241209,10.59,8520,-14.20,20250107,7060,3.54,20250404,15510,-52.87,20240610,6610,10.59,20241209,2.31,Y,065510,500,60 억,,763544,N,N,838,N,00,N
20250404,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,20,2,0.28,326500510,45145,96.55,7080,7340,7060,9370,5050,7210,7232.26,6.28,0,10769,7430,7320,7240,7130,7050,7375,7185,61,2160,500,5040,10,1,12159371,879,10.08,0.69,12,0.37,717.00,10404.00,15510,20240610,-53.38,6610,20241209,9.38,8520,-15.14,20250107,7060,2.41,20250404,15510,-53.38,20240610,6610,9.38,20241209,2.31,Y,065510,500,60 억,,763544,N,N,0,N,00,N
20250404,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,-20,5,-0.28,292284540,40382,86.36,7080,7340,7060,9370,5050,7210,7237.99,6.28,0,11688,7430,7320,7240,7130,7050,7375,7185,61,2160,500,5040,10,1,12159371,874,10.03,0.69,12,0.33,717.00,10404.00,15510,20240610,-53.64,6610,20241209,8.77,8520,-15.61,20250107,7060,1.84,20250404,15510,-53.64,20240610,6610,8.77,20241209,2.31,Y,065510,500,60 억,,763544,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 20250407 160536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6900 -410 5 -5.61 767534610 111345 235.77 7150 7200 6820 9500 5120 7310 6893.30 6.37 0 -49704 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 839 9.62 0.66 12 0.92 717.00 10404.00 15510 20240610 -55.51 6610 20241209 4.39 8520 -19.01 20250107 6820 1.17 20250407 15510 -55.51 20240610 6610 4.39 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
3 20250407 150541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6880 -430 5 -5.88 759315740 110152 233.24 7150 7200 6820 9500 5120 7310 6893.35 6.37 0 -48791 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 837 9.60 0.66 12 0.91 717.00 10404.00 15510 20240610 -55.64 6610 20241209 4.08 8520 -19.25 20250107 6820 0.88 20250407 15510 -55.64 20240610 6610 4.08 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
4 20250407 140538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 -490 5 -6.70 634968590 92064 194.94 7150 7200 6820 9500 5120 7310 6897.03 6.37 0 -47219 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 829 9.51 0.66 12 0.76 717.00 10404.00 15510 20240610 -56.03 6610 20241209 3.18 8520 -19.95 20250107 6820 0.00 20250407 15510 -56.03 20240610 6610 3.18 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
5 20250407 130537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6890 -420 5 -5.75 489065150 70762 149.84 7150 7200 6850 9500 5120 7310 6911.41 6.37 0 -36812 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 838 9.61 0.66 12 0.58 717.00 10404.00 15510 20240610 -55.58 6610 20241209 4.24 8520 -19.13 20250107 6850 0.58 20250407 15510 -55.58 20240610 6610 4.24 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
6 20250407 120537 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6920 -390 5 -5.34 353733540 51112 108.23 7150 7200 6860 9500 5120 7310 6920.75 6.37 0 -28314 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 841 9.65 0.67 12 0.42 717.00 10404.00 15510 20240610 -55.38 6610 20241209 4.69 8520 -18.78 20250107 6860 0.87 20250407 15510 -55.38 20240610 6610 4.69 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
7 20250407 110538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6930 -380 5 -5.20 303996600 43913 92.98 7150 7200 6860 9500 5120 7310 6922.70 6.37 0 -22954 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 843 9.67 0.67 12 0.36 717.00 10404.00 15510 20240610 -55.32 6610 20241209 4.84 8520 -18.66 20250107 6860 1.02 20250407 15510 -55.32 20240610 6610 4.84 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
8 20250407 100538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6900 -410 5 -5.61 228183080 32941 69.75 7150 7200 6860 9500 5120 7310 6927.02 6.37 0 -21086 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 839 9.62 0.66 12 0.27 717.00 10404.00 15510 20240610 -55.51 6610 20241209 4.39 8520 -19.01 20250107 6860 0.58 20250407 15510 -55.51 20240610 6610 4.39 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
9 20250407 090538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6970 -340 5 -4.65 23721330 3364 7.12 7150 7200 6960 9500 5120 7310 7051.52 6.37 0 -1580 7516 7412 7236 7132 6956 7465 7185 61 2190 500 5110 10 1 12159371 848 9.72 0.67 12 0.03 717.00 10404.00 15510 20240610 -55.06 6610 20241209 5.45 8520 -18.19 20250107 6960 0.14 20250407 15510 -55.06 20240610 6610 5.45 20241209 2.31 Y 065510 500 60 억 774555 N N 838 N 00 N
10 20250404 160536 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7310 100 2 1.39 341645780 47225 100.99 7080 7340 7060 9370 5050 7210 7234.42 6.28 0 10960 7430 7320 7240 7130 7050 7375 7185 61 2160 500 5040 10 1 12159371 889 10.20 0.70 12 0.39 717.00 10404.00 15510 20240610 -52.87 6610 20241209 10.59 8520 -14.20 20250107 7060 3.54 20250404 15510 -52.87 20240610 6610 10.59 20241209 2.31 Y 065510 500 60 억 763544 N N 838 N 00 N
11 20250404 150541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7230 20 2 0.28 326500510 45145 96.55 7080 7340 7060 9370 5050 7210 7232.26 6.28 0 10769 7430 7320 7240 7130 7050 7375 7185 61 2160 500 5040 10 1 12159371 879 10.08 0.69 12 0.37 717.00 10404.00 15510 20240610 -53.38 6610 20241209 9.38 8520 -15.14 20250107 7060 2.41 20250404 15510 -53.38 20240610 6610 9.38 20241209 2.31 Y 065510 500 60 억 763544 N N 0 N 00 N
12 20250404 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 -20 5 -0.28 292284540 40382 86.36 7080 7340 7060 9370 5050 7210 7237.99 6.28 0 11688 7430 7320 7240 7130 7050 7375 7185 61 2160 500 5040 10 1 12159371 874 10.03 0.69 12 0.33 717.00 10404.00 15510 20240610 -53.64 6610 20241209 8.77 8520 -15.61 20250107 7060 1.84 20250404 15510 -53.64 20240610 6610 8.77 20241209 2.31 Y 065510 500 60 억 763544 N N 0 N 00 N