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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065510/price/prices-20250501.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
20250513,160540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,20,2,0.27,93672255,12607,43.65,7460,7470,7400,9640,5200,7420,7430.14,5.82,0,2262,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,905,10.38,0.72,12,0.10,717.00,10404.00,15510,20240610,-52.03,6580,20250409,13.07,8520,-12.68,20250107,6580,13.07,20250409,15510,-52.03,20240610,6580,13.07,20250409,2.11,Y,065510,500,60 억,,707568,N,N,809,N,00,N
20250513,150547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,10,2,0.13,81090735,10916,37.79,7460,7470,7400,9640,5200,7420,7428.61,5.82,0,2803,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,903,10.36,0.71,12,0.09,717.00,10404.00,15510,20240610,-52.10,6580,20250409,12.92,8520,-12.79,20250107,6580,12.92,20250409,15510,-52.10,20240610,6580,12.92,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
20250513,140548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,0,3,0.00,68030485,9155,31.69,7460,7470,7400,9640,5200,7420,7430.97,5.82,0,3148,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,902,10.35,0.71,12,0.08,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
20250513,130549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,0,3,0.00,60242285,8105,28.06,7460,7470,7400,9640,5200,7420,7432.73,5.82,0,3207,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,902,10.35,0.71,12,0.07,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
20250513,120550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,20,2,0.27,42814240,5753,19.92,7460,7470,7410,9640,5200,7420,7442.07,5.82,0,2638,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,905,10.38,0.72,12,0.05,717.00,10404.00,15510,20240610,-52.03,6580,20250409,13.07,8520,-12.68,20250107,6580,13.07,20250409,15510,-52.03,20240610,6580,13.07,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
20250513,110549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,40,2,0.54,40045650,5381,18.63,7460,7470,7410,9640,5200,7420,7442.05,5.82,0,2560,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,907,10.40,0.72,12,0.04,717.00,10404.00,15510,20240610,-51.90,6580,20250409,13.37,8520,-12.44,20250107,6580,13.37,20250409,15510,-51.90,20240610,6580,13.37,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
20250513,100551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,20,2,0.27,24896940,3348,11.59,7460,7460,7410,9640,5200,7420,7436.36,5.82,0,1931,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,905,10.38,0.72,12,0.03,717.00,10404.00,15510,20240610,-52.03,6580,20250409,13.07,8520,-12.68,20250107,6580,13.07,20250409,15510,-52.03,20240610,6580,13.07,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
20250513,090553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,40,2,0.54,947420,127,0.44,7460,7460,7460,9640,5200,7420,7460.00,5.82,0,0,7553,7486,7423,7356,7293,7455,7325,61,2220,500,5190,10,1,12159371,907,10.40,0.72,12,0.00,717.00,10404.00,15510,20240610,-51.90,6580,20250409,13.37,8520,-12.44,20250107,6580,13.37,20250409,15510,-51.90,20240610,6580,13.37,20250409,2.11,Y,065510,500,60 억,,707568,N,N,4359,N,00,N
20250512,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-70,5,-0.93,213829480,28885,142.56,7490,7490,7360,9730,5250,7490,7402.79,5.85,0,-3449,7696,7592,7486,7382,7276,7645,7435,61,2240,500,5240,10,1,12159371,902,10.35,0.71,12,0.24,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,711440,N,N,4359,N,00,N
20250512,150545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-70,5,-0.93,208609780,28181,139.09,7490,7490,7360,9730,5250,7490,7402.50,5.85,0,-3186,7696,7592,7486,7382,7276,7645,7435,61,2240,500,5240,10,1,12159371,902,10.35,0.71,12,0.23,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.11,Y,065510,500,60 억,,711440,N,N,3246,N,00,N
20250512,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-80,5,-1.07,190988410,25807,127.37,7490,7490,7360,9730,5250,7490,7400.64,5.85,0,-2624,7696,7592,7486,7382,7276,7645,7435,61,2240,500,5240,10,1,12159371,901,10.33,0.71,12,0.21,717.00,10404.00,15510,20240610,-52.22,6580,20250409,12.61,8520,-13.03,20250107,6580,12.61,20250409,15510,-52.22,20240610,6580,12.61,20250409,2.11,Y,065510,500,60 억,,711440,N,N,3246,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 20250513 160540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 20 2 0.27 93672255 12607 43.65 7460 7470 7400 9640 5200 7420 7430.14 5.82 0 2262 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 905 10.38 0.72 12 0.10 717.00 10404.00 15510 20240610 -52.03 6580 20250409 13.07 8520 -12.68 20250107 6580 13.07 20250409 15510 -52.03 20240610 6580 13.07 20250409 2.11 Y 065510 500 60 억 707568 N N 809 N 00 N
3 20250513 150547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7430 10 2 0.13 81090735 10916 37.79 7460 7470 7400 9640 5200 7420 7428.61 5.82 0 2803 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 903 10.36 0.71 12 0.09 717.00 10404.00 15510 20240610 -52.10 6580 20250409 12.92 8520 -12.79 20250107 6580 12.92 20250409 15510 -52.10 20240610 6580 12.92 20250409 2.11 Y 065510 500 60 억 707568 N N 4359 N 00 N
4 20250513 140548 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 0 3 0.00 68030485 9155 31.69 7460 7470 7400 9640 5200 7420 7430.97 5.82 0 3148 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 902 10.35 0.71 12 0.08 717.00 10404.00 15510 20240610 -52.16 6580 20250409 12.77 8520 -12.91 20250107 6580 12.77 20250409 15510 -52.16 20240610 6580 12.77 20250409 2.11 Y 065510 500 60 억 707568 N N 4359 N 00 N
5 20250513 130549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 0 3 0.00 60242285 8105 28.06 7460 7470 7400 9640 5200 7420 7432.73 5.82 0 3207 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 902 10.35 0.71 12 0.07 717.00 10404.00 15510 20240610 -52.16 6580 20250409 12.77 8520 -12.91 20250107 6580 12.77 20250409 15510 -52.16 20240610 6580 12.77 20250409 2.11 Y 065510 500 60 억 707568 N N 4359 N 00 N
6 20250513 120550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 20 2 0.27 42814240 5753 19.92 7460 7470 7410 9640 5200 7420 7442.07 5.82 0 2638 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 905 10.38 0.72 12 0.05 717.00 10404.00 15510 20240610 -52.03 6580 20250409 13.07 8520 -12.68 20250107 6580 13.07 20250409 15510 -52.03 20240610 6580 13.07 20250409 2.11 Y 065510 500 60 억 707568 N N 4359 N 00 N
7 20250513 110549 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7460 40 2 0.54 40045650 5381 18.63 7460 7470 7410 9640 5200 7420 7442.05 5.82 0 2560 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 907 10.40 0.72 12 0.04 717.00 10404.00 15510 20240610 -51.90 6580 20250409 13.37 8520 -12.44 20250107 6580 13.37 20250409 15510 -51.90 20240610 6580 13.37 20250409 2.11 Y 065510 500 60 억 707568 N N 4359 N 00 N
8 20250513 100551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7440 20 2 0.27 24896940 3348 11.59 7460 7460 7410 9640 5200 7420 7436.36 5.82 0 1931 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 905 10.38 0.72 12 0.03 717.00 10404.00 15510 20240610 -52.03 6580 20250409 13.07 8520 -12.68 20250107 6580 13.07 20250409 15510 -52.03 20240610 6580 13.07 20250409 2.11 Y 065510 500 60 억 707568 N N 4359 N 00 N
9 20250513 090553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7460 40 2 0.54 947420 127 0.44 7460 7460 7460 9640 5200 7420 7460.00 5.82 0 0 7553 7486 7423 7356 7293 7455 7325 61 2220 500 5190 10 1 12159371 907 10.40 0.72 12 0.00 717.00 10404.00 15510 20240610 -51.90 6580 20250409 13.37 8520 -12.44 20250107 6580 13.37 20250409 15510 -51.90 20240610 6580 13.37 20250409 2.11 Y 065510 500 60 억 707568 N N 4359 N 00 N
10 20250512 160539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 -70 5 -0.93 213829480 28885 142.56 7490 7490 7360 9730 5250 7490 7402.79 5.85 0 -3449 7696 7592 7486 7382 7276 7645 7435 61 2240 500 5240 10 1 12159371 902 10.35 0.71 12 0.24 717.00 10404.00 15510 20240610 -52.16 6580 20250409 12.77 8520 -12.91 20250107 6580 12.77 20250409 15510 -52.16 20240610 6580 12.77 20250409 2.11 Y 065510 500 60 억 711440 N N 4359 N 00 N
11 20250512 150545 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 -70 5 -0.93 208609780 28181 139.09 7490 7490 7360 9730 5250 7490 7402.50 5.85 0 -3186 7696 7592 7486 7382 7276 7645 7435 61 2240 500 5240 10 1 12159371 902 10.35 0.71 12 0.23 717.00 10404.00 15510 20240610 -52.16 6580 20250409 12.77 8520 -12.91 20250107 6580 12.77 20250409 15510 -52.16 20240610 6580 12.77 20250409 2.11 Y 065510 500 60 억 711440 N N 3246 N 00 N
12 20250512 140544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7410 -80 5 -1.07 190988410 25807 127.37 7490 7490 7360 9730 5250 7490 7400.64 5.85 0 -2624 7696 7592 7486 7382 7276 7645 7435 61 2240 500 5240 10 1 12159371 901 10.33 0.71 12 0.21 717.00 10404.00 15510 20240610 -52.22 6580 20250409 12.61 8520 -13.03 20250107 6580 12.61 20250409 15510 -52.22 20240610 6580 12.61 20250409 2.11 Y 065510 500 60 억 711440 N N 3246 N 00 N