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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,20,2,0.26,86648110,11432,89.94,7580,7650,7540,9910,5350,7630,7579.37,6.24,0,-838,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,930,10.67,0.74,12,0.09,717.00,10404.00,15510,20240610,-50.68,6580,20250409,16.26,8520,-10.21,20250107,6580,16.26,20250409,15510,-50.68,20240610,6580,16.26,20250409,2.12,Y,065510,500,60 억,,759209,N,N,566,N,00,N
20250422,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-30,5,-0.39,77857250,10282,80.89,7580,7630,7540,9910,5350,7630,7572.19,6.24,0,-649,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,924,10.60,0.73,12,0.08,717.00,10404.00,15510,20240610,-51.00,6580,20250409,15.50,8520,-10.80,20250107,6580,15.50,20250409,15510,-51.00,20240610,6580,15.50,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N
20250422,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7590,-40,5,-0.52,72993940,9642,75.86,7580,7630,7540,9910,5350,7630,7570.41,6.24,0,-547,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,923,10.59,0.73,12,0.08,717.00,10404.00,15510,20240610,-51.06,6580,20250409,15.35,8520,-10.92,20250107,6580,15.35,20250409,15510,-51.06,20240610,6580,15.35,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N
20250422,130601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-30,5,-0.39,61180950,8087,63.62,7580,7630,7540,9910,5350,7630,7565.35,6.24,0,170,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,924,10.60,0.73,12,0.07,717.00,10404.00,15510,20240610,-51.00,6580,20250409,15.50,8520,-10.80,20250107,6580,15.50,20250409,15510,-51.00,20240610,6580,15.50,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N
20250422,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-60,5,-0.79,60019330,7934,62.42,7580,7630,7540,9910,5350,7630,7564.83,6.24,0,200,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,920,10.56,0.73,12,0.07,717.00,10404.00,15510,20240610,-51.19,6580,20250409,15.05,8520,-11.15,20250107,6580,15.05,20250409,15510,-51.19,20240610,6580,15.05,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N
20250422,110602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-60,5,-0.79,48845390,6459,50.81,7580,7630,7540,9910,5350,7630,7562.38,6.24,0,-749,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,920,10.56,0.73,12,0.05,717.00,10404.00,15510,20240610,-51.19,6580,20250409,15.05,8520,-11.15,20250107,6580,15.05,20250409,15510,-51.19,20240610,6580,15.05,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N
20250422,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-60,5,-0.79,14797820,1956,15.39,7580,7630,7540,9910,5350,7630,7565.35,6.24,0,-692,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,920,10.56,0.73,12,0.02,717.00,10404.00,15510,20240610,-51.19,6580,20250409,15.05,8520,-11.15,20250107,6580,15.05,20250409,15510,-51.19,20240610,6580,15.05,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N
20250422,090604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,-50,5,-0.66,324970,43,0.34,7580,7580,7540,9910,5350,7630,7557.44,6.24,0,-31,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,922,10.57,0.73,12,0.00,717.00,10404.00,15510,20240610,-51.13,6580,20250409,15.20,8520,-11.03,20250107,6580,15.20,20250409,15510,-51.13,20240610,6580,15.20,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N
20250421,160550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,70,2,0.93,96434560,12711,37.30,7590,7650,7510,9820,5300,7560,7586.70,6.28,0,-3855,7800,7680,7470,7350,7140,7740,7410,61,2260,500,5290,10,1,12159371,928,10.64,0.73,12,0.10,717.00,10404.00,15510,20240610,-50.81,6580,20250409,15.96,8520,-10.45,20250107,6580,15.96,20250409,15510,-50.81,20240610,6580,15.96,20250409,2.16,Y,065510,500,60 억,,763119,N,N,212,N,00,N
20250421,150600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,40,2,0.53,92580050,12205,35.81,7590,7650,7510,9820,5300,7560,7585.42,6.28,0,-3684,7800,7680,7470,7350,7140,7740,7410,61,2260,500,5290,10,1,12159371,924,10.60,0.73,12,0.10,717.00,10404.00,15510,20240610,-51.00,6580,20250409,15.50,8520,-10.80,20250107,6580,15.50,20250409,15510,-51.00,20240610,6580,15.50,20250409,2.16,Y,065510,500,60 억,,763119,N,N,602,N,00,N
20250421,140601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,70,2,0.93,83462730,11006,32.30,7590,7650,7510,9820,5300,7560,7583.38,6.28,0,-2905,7800,7680,7470,7350,7140,7740,7410,61,2260,500,5290,10,1,12159371,928,10.64,0.73,12,0.09,717.00,10404.00,15510,20240610,-50.81,6580,20250409,15.96,8520,-10.45,20250107,6580,15.96,20250409,15510,-50.81,20240610,6580,15.96,20250409,2.16,Y,065510,500,60 억,,763119,N,N,602,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 20250422 160553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7650 20 2 0.26 86648110 11432 89.94 7580 7650 7540 9910 5350 7630 7579.37 6.24 0 -838 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 930 10.67 0.74 12 0.09 717.00 10404.00 15510 20240610 -50.68 6580 20250409 16.26 8520 -10.21 20250107 6580 16.26 20250409 15510 -50.68 20240610 6580 16.26 20250409 2.12 Y 065510 500 60 억 759209 N N 566 N 00 N
3 20250422 150604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 -30 5 -0.39 77857250 10282 80.89 7580 7630 7540 9910 5350 7630 7572.19 6.24 0 -649 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 924 10.60 0.73 12 0.08 717.00 10404.00 15510 20240610 -51.00 6580 20250409 15.50 8520 -10.80 20250107 6580 15.50 20250409 15510 -51.00 20240610 6580 15.50 20250409 2.12 Y 065510 500 60 억 759209 N N 212 N 00 N
4 20250422 140603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7590 -40 5 -0.52 72993940 9642 75.86 7580 7630 7540 9910 5350 7630 7570.41 6.24 0 -547 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 923 10.59 0.73 12 0.08 717.00 10404.00 15510 20240610 -51.06 6580 20250409 15.35 8520 -10.92 20250107 6580 15.35 20250409 15510 -51.06 20240610 6580 15.35 20250409 2.12 Y 065510 500 60 억 759209 N N 212 N 00 N
5 20250422 130601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 -30 5 -0.39 61180950 8087 63.62 7580 7630 7540 9910 5350 7630 7565.35 6.24 0 170 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 924 10.60 0.73 12 0.07 717.00 10404.00 15510 20240610 -51.00 6580 20250409 15.50 8520 -10.80 20250107 6580 15.50 20250409 15510 -51.00 20240610 6580 15.50 20250409 2.12 Y 065510 500 60 억 759209 N N 212 N 00 N
6 20250422 120603 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 -60 5 -0.79 60019330 7934 62.42 7580 7630 7540 9910 5350 7630 7564.83 6.24 0 200 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 920 10.56 0.73 12 0.07 717.00 10404.00 15510 20240610 -51.19 6580 20250409 15.05 8520 -11.15 20250107 6580 15.05 20250409 15510 -51.19 20240610 6580 15.05 20250409 2.12 Y 065510 500 60 억 759209 N N 212 N 00 N
7 20250422 110602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 -60 5 -0.79 48845390 6459 50.81 7580 7630 7540 9910 5350 7630 7562.38 6.24 0 -749 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 920 10.56 0.73 12 0.05 717.00 10404.00 15510 20240610 -51.19 6580 20250409 15.05 8520 -11.15 20250107 6580 15.05 20250409 15510 -51.19 20240610 6580 15.05 20250409 2.12 Y 065510 500 60 억 759209 N N 212 N 00 N
8 20250422 100602 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 -60 5 -0.79 14797820 1956 15.39 7580 7630 7540 9910 5350 7630 7565.35 6.24 0 -692 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 920 10.56 0.73 12 0.02 717.00 10404.00 15510 20240610 -51.19 6580 20250409 15.05 8520 -11.15 20250107 6580 15.05 20250409 15510 -51.19 20240610 6580 15.05 20250409 2.12 Y 065510 500 60 억 759209 N N 212 N 00 N
9 20250422 090604 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 -50 5 -0.66 324970 43 0.34 7580 7580 7540 9910 5350 7630 7557.44 6.24 0 -31 7736 7682 7596 7542 7456 7710 7570 61 2280 500 5340 10 1 12159371 922 10.57 0.73 12 0.00 717.00 10404.00 15510 20240610 -51.13 6580 20250409 15.20 8520 -11.03 20250107 6580 15.20 20250409 15510 -51.13 20240610 6580 15.20 20250409 2.12 Y 065510 500 60 억 759209 N N 212 N 00 N
10 20250421 160550 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7630 70 2 0.93 96434560 12711 37.30 7590 7650 7510 9820 5300 7560 7586.70 6.28 0 -3855 7800 7680 7470 7350 7140 7740 7410 61 2260 500 5290 10 1 12159371 928 10.64 0.73 12 0.10 717.00 10404.00 15510 20240610 -50.81 6580 20250409 15.96 8520 -10.45 20250107 6580 15.96 20250409 15510 -50.81 20240610 6580 15.96 20250409 2.16 Y 065510 500 60 억 763119 N N 212 N 00 N
11 20250421 150600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 40 2 0.53 92580050 12205 35.81 7590 7650 7510 9820 5300 7560 7585.42 6.28 0 -3684 7800 7680 7470 7350 7140 7740 7410 61 2260 500 5290 10 1 12159371 924 10.60 0.73 12 0.10 717.00 10404.00 15510 20240610 -51.00 6580 20250409 15.50 8520 -10.80 20250107 6580 15.50 20250409 15510 -51.00 20240610 6580 15.50 20250409 2.16 Y 065510 500 60 억 763119 N N 602 N 00 N
12 20250421 140601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7630 70 2 0.93 83462730 11006 32.30 7590 7650 7510 9820 5300 7560 7583.38 6.28 0 -2905 7800 7680 7470 7350 7140 7740 7410 61 2260 500 5290 10 1 12159371 928 10.64 0.73 12 0.09 717.00 10404.00 15510 20240610 -50.81 6580 20250409 15.96 8520 -10.45 20250107 6580 15.96 20250409 15510 -50.81 20240610 6580 15.96 20250409 2.16 Y 065510 500 60 억 763119 N N 602 N 00 N