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
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
20250414,160549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-20,5,-0.27,135233140,18239,91.52,7380,7550,7350,9640,5200,7420,7414.51,6.14,0,4486,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,900,10.32,0.71,12,0.15,717.00,10404.00,15510,20240610,-52.29,6580,20250409,12.46,8520,-13.15,20250107,6580,12.46,20250409,15510,-52.29,20240610,6580,12.46,20250409,2.21,Y,065510,500,60 억,,746193,N,N,239,N,00,N
20250414,150554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-30,5,-0.40,125257410,16886,84.73,7380,7550,7350,9640,5200,7420,7417.83,6.14,0,4028,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,899,10.31,0.71,12,0.14,717.00,10404.00,15510,20240610,-52.35,6580,20250409,12.31,8520,-13.26,20250107,6580,12.31,20250409,15510,-52.35,20240610,6580,12.31,20250409,2.21,Y,065510,500,60 억,,746193,N,N,274,N,00,N
20250414,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-20,5,-0.27,115932270,15626,78.41,7380,7550,7350,9640,5200,7420,7419.19,6.14,0,3501,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,900,10.32,0.71,12,0.13,717.00,10404.00,15510,20240610,-52.29,6580,20250409,12.46,8520,-13.15,20250107,6580,12.46,20250409,15510,-52.29,20240610,6580,12.46,20250409,2.21,Y,065510,500,60 억,,746193,N,N,274,N,00,N
20250414,130553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-30,5,-0.40,99506890,13400,67.24,7380,7550,7370,9640,5200,7420,7425.89,6.14,0,2348,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,899,10.31,0.71,12,0.11,717.00,10404.00,15510,20240610,-52.35,6580,20250409,12.31,8520,-13.26,20250107,6580,12.31,20250409,15510,-52.35,20240610,6580,12.31,20250409,2.21,Y,065510,500,60 억,,746193,N,N,274,N,00,N
20250414,120554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-30,5,-0.40,77671320,10445,52.41,7380,7550,7370,9640,5200,7420,7436.22,6.14,0,1122,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,899,10.31,0.71,12,0.09,717.00,10404.00,15510,20240610,-52.35,6580,20250409,12.31,8520,-13.26,20250107,6580,12.31,20250409,15510,-52.35,20240610,6580,12.31,20250409,2.21,Y,065510,500,60 억,,746193,N,N,274,N,00,N
20250414,110551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-30,5,-0.40,64009160,8597,43.14,7380,7550,7370,9640,5200,7420,7445.52,6.14,0,477,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,899,10.31,0.71,12,0.07,717.00,10404.00,15510,20240610,-52.35,6580,20250409,12.31,8520,-13.26,20250107,6580,12.31,20250409,15510,-52.35,20240610,6580,12.31,20250409,2.21,Y,065510,500,60 억,,746193,N,N,274,N,00,N
20250414,100553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,0,3,0.00,34661000,4635,23.26,7380,7550,7370,9640,5200,7420,7478.10,6.14,0,-750,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,902,10.35,0.71,12,0.04,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.21,Y,065510,500,60 억,,746193,N,N,274,N,00,N
20250414,090554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-20,5,-0.27,2751330,372,1.87,7380,7410,7380,9640,5200,7420,7396.05,6.14,0,-241,7660,7540,7320,7200,6980,7600,7260,61,2220,500,5190,10,1,12159371,900,10.32,0.71,12,0.00,717.00,10404.00,15510,20240610,-52.29,6580,20250409,12.46,8520,-13.15,20250107,6580,12.46,20250409,15510,-52.29,20240610,6580,12.46,20250409,2.21,Y,065510,500,60 억,,746193,N,N,274,N,00,N
20250411,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,290,2,4.07,144984685,19929,52.81,7120,7440,7100,9260,5000,7130,7274.79,6.10,0,4823,7296,7212,7046,6962,6796,7255,7005,61,2130,500,4990,10,1,12159371,902,10.35,0.71,12,0.16,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.23,Y,065510,500,60 억,,741450,N,N,274,N,00,N
20250411,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,290,2,4.07,142509545,19595,51.92,7120,7440,7100,9260,5000,7130,7272.75,6.10,0,4769,7296,7212,7046,6962,6796,7255,7005,61,2130,500,4990,10,1,12159371,902,10.35,0.71,12,0.16,717.00,10404.00,15510,20240610,-52.16,6580,20250409,12.77,8520,-12.91,20250107,6580,12.77,20250409,15510,-52.16,20240610,6580,12.77,20250409,2.23,Y,065510,500,60 억,,741450,N,N,413,N,00,N
20250411,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,220,2,3.09,121702525,16786,44.48,7120,7420,7100,9260,5000,7130,7250.24,6.10,0,4258,7296,7212,7046,6962,6796,7255,7005,61,2130,500,4990,10,1,12159371,894,10.25,0.71,12,0.14,717.00,10404.00,15510,20240610,-52.61,6580,20250409,11.70,8520,-13.73,20250107,6580,11.70,20250409,15510,-52.61,20240610,6580,11.70,20250409,2.23,Y,065510,500,60 억,,741450,N,N,413,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 7400 -20 5 -0.27 135233140 18239 91.52 7380 7550 7350 9640 5200 7420 7414.51 6.14 0 4486 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 900 10.32 0.71 12 0.15 717.00 10404.00 15510 20240610 -52.29 6580 20250409 12.46 8520 -13.15 20250107 6580 12.46 20250409 15510 -52.29 20240610 6580 12.46 20250409 2.21 Y 065510 500 60 억 746193 N N 239 N 00 N
3 20250414 150554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -30 5 -0.40 125257410 16886 84.73 7380 7550 7350 9640 5200 7420 7417.83 6.14 0 4028 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 899 10.31 0.71 12 0.14 717.00 10404.00 15510 20240610 -52.35 6580 20250409 12.31 8520 -13.26 20250107 6580 12.31 20250409 15510 -52.35 20240610 6580 12.31 20250409 2.21 Y 065510 500 60 억 746193 N N 274 N 00 N
4 20250414 140553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 -20 5 -0.27 115932270 15626 78.41 7380 7550 7350 9640 5200 7420 7419.19 6.14 0 3501 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 900 10.32 0.71 12 0.13 717.00 10404.00 15510 20240610 -52.29 6580 20250409 12.46 8520 -13.15 20250107 6580 12.46 20250409 15510 -52.29 20240610 6580 12.46 20250409 2.21 Y 065510 500 60 억 746193 N N 274 N 00 N
5 20250414 130553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -30 5 -0.40 99506890 13400 67.24 7380 7550 7370 9640 5200 7420 7425.89 6.14 0 2348 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 899 10.31 0.71 12 0.11 717.00 10404.00 15510 20240610 -52.35 6580 20250409 12.31 8520 -13.26 20250107 6580 12.31 20250409 15510 -52.35 20240610 6580 12.31 20250409 2.21 Y 065510 500 60 억 746193 N N 274 N 00 N
6 20250414 120554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -30 5 -0.40 77671320 10445 52.41 7380 7550 7370 9640 5200 7420 7436.22 6.14 0 1122 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 899 10.31 0.71 12 0.09 717.00 10404.00 15510 20240610 -52.35 6580 20250409 12.31 8520 -13.26 20250107 6580 12.31 20250409 15510 -52.35 20240610 6580 12.31 20250409 2.21 Y 065510 500 60 억 746193 N N 274 N 00 N
7 20250414 110551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -30 5 -0.40 64009160 8597 43.14 7380 7550 7370 9640 5200 7420 7445.52 6.14 0 477 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 899 10.31 0.71 12 0.07 717.00 10404.00 15510 20240610 -52.35 6580 20250409 12.31 8520 -13.26 20250107 6580 12.31 20250409 15510 -52.35 20240610 6580 12.31 20250409 2.21 Y 065510 500 60 억 746193 N N 274 N 00 N
8 20250414 100553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 0 3 0.00 34661000 4635 23.26 7380 7550 7370 9640 5200 7420 7478.10 6.14 0 -750 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 902 10.35 0.71 12 0.04 717.00 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 2.21 Y 065510 500 60 억 746193 N N 274 N 00 N
9 20250414 090554 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 -20 5 -0.27 2751330 372 1.87 7380 7410 7380 9640 5200 7420 7396.05 6.14 0 -241 7660 7540 7320 7200 6980 7600 7260 61 2220 500 5190 10 1 12159371 900 10.32 0.71 12 0.00 717.00 10404.00 15510 20240610 -52.29 6580 20250409 12.46 8520 -13.15 20250107 6580 12.46 20250409 15510 -52.29 20240610 6580 12.46 20250409 2.21 Y 065510 500 60 억 746193 N N 274 N 00 N
10 20250411 160547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 290 2 4.07 144984685 19929 52.81 7120 7440 7100 9260 5000 7130 7274.79 6.10 0 4823 7296 7212 7046 6962 6796 7255 7005 61 2130 500 4990 10 1 12159371 902 10.35 0.71 12 0.16 717.00 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 2.23 Y 065510 500 60 억 741450 N N 274 N 00 N
11 20250411 150552 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 290 2 4.07 142509545 19595 51.92 7120 7440 7100 9260 5000 7130 7272.75 6.10 0 4769 7296 7212 7046 6962 6796 7255 7005 61 2130 500 4990 10 1 12159371 902 10.35 0.71 12 0.16 717.00 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 2.23 Y 065510 500 60 억 741450 N N 413 N 00 N
12 20250411 140551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 220 2 3.09 121702525 16786 44.48 7120 7420 7100 9260 5000 7130 7250.24 6.10 0 4258 7296 7212 7046 6962 6796 7255 7005 61 2130 500 4990 10 1 12159371 894 10.25 0.71 12 0.14 717.00 10404.00 15510 20240610 -52.61 6580 20250409 11.70 8520 -13.73 20250107 6580 11.70 20250409 15510 -52.61 20240610 6580 11.70 20250409 2.23 Y 065510 500 60 억 741450 N N 413 N 00 N