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
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
20250414,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3955,45,2,1.15,576441471,146568,75.24,3940,3965,3890,5080,2740,3910,3932.75,0.00,0,58009,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1133,29.74,1.95,12,0.51,133.00,2033.00,5990,20240419,-33.97,3605,20250409,9.71,4550,-13.08,20250306,3605,9.71,20250409,5990,-33.97,20240419,3605,9.71,20250409,3.65,Y,065450,200,57 억,,0,N,N,2257,N,00,N
20250414,150554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,35,2,0.90,563926526,143404,73.62,3940,3965,3890,5080,2740,3910,3932.43,0.00,0,56419,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1130,29.66,1.94,12,0.50,133.00,2033.00,5990,20240419,-34.14,3605,20250409,9.43,4550,-13.30,20250306,3605,9.43,20250409,5990,-34.14,20240419,3605,9.43,20250409,3.65,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250414,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,50,2,1.28,520096191,132313,67.92,3940,3965,3890,5080,2740,3910,3930.80,0.00,0,50224,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1135,29.77,1.95,12,0.46,133.00,2033.00,5990,20240419,-33.89,3605,20250409,9.85,4550,-12.97,20250306,3605,9.85,20250409,5990,-33.89,20240419,3605,9.85,20250409,3.65,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250414,130552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,50,2,1.28,496929956,126456,64.92,3940,3960,3890,5080,2740,3910,3929.67,0.00,0,49920,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1135,29.77,1.95,12,0.44,133.00,2033.00,5990,20240419,-33.89,3605,20250409,9.85,4550,-12.97,20250306,3605,9.85,20250409,5990,-33.89,20240419,3605,9.85,20250409,3.65,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250414,120554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,10,2,0.26,410990296,104640,53.72,3940,3955,3890,5080,2740,3910,3927.66,0.00,0,40529,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1123,29.47,1.93,12,0.37,133.00,2033.00,5990,20240419,-34.56,3605,20250409,8.74,4550,-13.85,20250306,3605,8.74,20250409,5990,-34.56,20240419,3605,8.74,20250409,3.65,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250414,110550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,10,2,0.26,271941491,69129,35.49,3940,3955,3890,5080,2740,3910,3933.83,0.00,0,33470,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1123,29.47,1.93,12,0.24,133.00,2033.00,5990,20240419,-34.56,3605,20250409,8.74,4550,-13.85,20250306,3605,8.74,20250409,5990,-34.56,20240419,3605,8.74,20250409,3.65,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250414,100553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,35,2,0.90,156634036,39809,20.44,3940,3955,3900,5080,2740,3910,3934.64,0.00,0,19525,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1130,29.66,1.94,12,0.14,133.00,2033.00,5990,20240419,-34.14,3605,20250409,9.43,4550,-13.30,20250306,3605,9.43,20250409,5990,-34.14,20240419,3605,9.43,20250409,3.65,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250414,090554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,5,2,0.13,28266211,7221,3.71,3940,3940,3900,5080,2740,3910,3914.45,0.00,0,-2429,4023,3966,3878,3821,3733,3995,3850,57,1170,200,2970,5,1,28652800,1122,29.44,1.93,12,0.03,133.00,2033.00,5990,20240419,-34.64,3605,20250409,8.60,4550,-13.96,20250306,3605,8.60,20250409,5990,-34.64,20240419,3605,8.60,20250409,3.65,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250411,160546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,70,2,1.82,759219220,194800,127.41,3790,3935,3790,4990,2690,3840,3897.43,0.00,0,15937,3940,3890,3790,3740,3640,3915,3765,57,1150,200,2910,5,1,28652800,1120,29.40,1.92,12,0.68,133.00,2033.00,5990,20240419,-34.72,3605,20250409,8.46,4550,-14.07,20250306,3605,8.46,20250409,5990,-34.72,20240419,3605,8.46,20250409,3.76,Y,065450,200,57 억,,0,N,N,2549,N,00,N
20250411,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,75,2,1.95,678753205,174264,113.97,3790,3935,3790,4990,2690,3840,3894.97,0.00,0,15627,3940,3890,3790,3740,3640,3915,3765,57,1150,200,2910,5,1,28652800,1122,29.44,1.93,12,0.61,133.00,2033.00,5990,20240419,-34.64,3605,20250409,8.60,4550,-13.96,20250306,3605,8.60,20250409,5990,-34.64,20240419,3605,8.60,20250409,3.76,Y,065450,200,57 억,,0,N,N,3190,N,00,N
20250411,140550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,65,2,1.69,606424070,155817,101.91,3790,3935,3790,4990,2690,3840,3891.90,0.00,0,17076,3940,3890,3790,3740,3640,3915,3765,57,1150,200,2910,5,1,28652800,1119,29.36,1.92,12,0.54,133.00,2033.00,5990,20240419,-34.81,3605,20250409,8.32,4550,-14.18,20250306,3605,8.32,20250409,5990,-34.81,20240419,3605,8.32,20250409,3.76,Y,065450,200,57 억,,0,N,N,3190,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 160549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3955 45 2 1.15 576441471 146568 75.24 3940 3965 3890 5080 2740 3910 3932.75 0.00 0 58009 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1133 29.74 1.95 12 0.51 133.00 2033.00 5990 20240419 -33.97 3605 20250409 9.71 4550 -13.08 20250306 3605 9.71 20250409 5990 -33.97 20240419 3605 9.71 20250409 3.65 Y 065450 200 57 억 0 N N 2257 N 00 N
3 20250414 150554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3945 35 2 0.90 563926526 143404 73.62 3940 3965 3890 5080 2740 3910 3932.43 0.00 0 56419 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1130 29.66 1.94 12 0.50 133.00 2033.00 5990 20240419 -34.14 3605 20250409 9.43 4550 -13.30 20250306 3605 9.43 20250409 5990 -34.14 20240419 3605 9.43 20250409 3.65 Y 065450 200 57 억 0 N N 2549 N 00 N
4 20250414 140553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3960 50 2 1.28 520096191 132313 67.92 3940 3965 3890 5080 2740 3910 3930.80 0.00 0 50224 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1135 29.77 1.95 12 0.46 133.00 2033.00 5990 20240419 -33.89 3605 20250409 9.85 4550 -12.97 20250306 3605 9.85 20250409 5990 -33.89 20240419 3605 9.85 20250409 3.65 Y 065450 200 57 억 0 N N 2549 N 00 N
5 20250414 130552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3960 50 2 1.28 496929956 126456 64.92 3940 3960 3890 5080 2740 3910 3929.67 0.00 0 49920 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1135 29.77 1.95 12 0.44 133.00 2033.00 5990 20240419 -33.89 3605 20250409 9.85 4550 -12.97 20250306 3605 9.85 20250409 5990 -33.89 20240419 3605 9.85 20250409 3.65 Y 065450 200 57 억 0 N N 2549 N 00 N
6 20250414 120554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3920 10 2 0.26 410990296 104640 53.72 3940 3955 3890 5080 2740 3910 3927.66 0.00 0 40529 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1123 29.47 1.93 12 0.37 133.00 2033.00 5990 20240419 -34.56 3605 20250409 8.74 4550 -13.85 20250306 3605 8.74 20250409 5990 -34.56 20240419 3605 8.74 20250409 3.65 Y 065450 200 57 억 0 N N 2549 N 00 N
7 20250414 110550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3920 10 2 0.26 271941491 69129 35.49 3940 3955 3890 5080 2740 3910 3933.83 0.00 0 33470 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1123 29.47 1.93 12 0.24 133.00 2033.00 5990 20240419 -34.56 3605 20250409 8.74 4550 -13.85 20250306 3605 8.74 20250409 5990 -34.56 20240419 3605 8.74 20250409 3.65 Y 065450 200 57 억 0 N N 2549 N 00 N
8 20250414 100553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3945 35 2 0.90 156634036 39809 20.44 3940 3955 3900 5080 2740 3910 3934.64 0.00 0 19525 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1130 29.66 1.94 12 0.14 133.00 2033.00 5990 20240419 -34.14 3605 20250409 9.43 4550 -13.30 20250306 3605 9.43 20250409 5990 -34.14 20240419 3605 9.43 20250409 3.65 Y 065450 200 57 억 0 N N 2549 N 00 N
9 20250414 090554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3915 5 2 0.13 28266211 7221 3.71 3940 3940 3900 5080 2740 3910 3914.45 0.00 0 -2429 4023 3966 3878 3821 3733 3995 3850 57 1170 200 2970 5 1 28652800 1122 29.44 1.93 12 0.03 133.00 2033.00 5990 20240419 -34.64 3605 20250409 8.60 4550 -13.96 20250306 3605 8.60 20250409 5990 -34.64 20240419 3605 8.60 20250409 3.65 Y 065450 200 57 억 0 N N 2549 N 00 N
10 20250411 160546 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3910 70 2 1.82 759219220 194800 127.41 3790 3935 3790 4990 2690 3840 3897.43 0.00 0 15937 3940 3890 3790 3740 3640 3915 3765 57 1150 200 2910 5 1 28652800 1120 29.40 1.92 12 0.68 133.00 2033.00 5990 20240419 -34.72 3605 20250409 8.46 4550 -14.07 20250306 3605 8.46 20250409 5990 -34.72 20240419 3605 8.46 20250409 3.76 Y 065450 200 57 억 0 N N 2549 N 00 N
11 20250411 150551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3915 75 2 1.95 678753205 174264 113.97 3790 3935 3790 4990 2690 3840 3894.97 0.00 0 15627 3940 3890 3790 3740 3640 3915 3765 57 1150 200 2910 5 1 28652800 1122 29.44 1.93 12 0.61 133.00 2033.00 5990 20240419 -34.64 3605 20250409 8.60 4550 -13.96 20250306 3605 8.60 20250409 5990 -34.64 20240419 3605 8.60 20250409 3.76 Y 065450 200 57 억 0 N N 3190 N 00 N
12 20250411 140550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3905 65 2 1.69 606424070 155817 101.91 3790 3935 3790 4990 2690 3840 3891.90 0.00 0 17076 3940 3890 3790 3740 3640 3915 3765 57 1150 200 2910 5 1 28652800 1119 29.36 1.92 12 0.54 133.00 2033.00 5990 20240419 -34.81 3605 20250409 8.32 4550 -14.18 20250306 3605 8.32 20250409 5990 -34.81 20240419 3605 8.32 20250409 3.76 Y 065450 200 57 억 0 N N 3190 N 00 N