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
041920/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
20250513,160435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,150,2,2.60,285479440,48806,69.03,5720,5920,5720,7480,4040,5760,5849.13,1.03,0,-5381,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1099,17.64,0.86,12,0.26,335.00,6909.00,7140,20240614,-17.23,3755,20241113,57.39,6270,-5.74,20250416,4495,31.48,20250203,7140,-17.23,20240614,3755,57.39,20241113,4.14,Y,041920,500,92 억,,190877,N,N,1,N,00,N
20250513,150440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,150,2,2.60,263700870,45121,63.82,5720,5920,5720,7480,4040,5760,5844.30,1.03,0,-4720,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1099,17.64,0.86,12,0.24,335.00,6909.00,7140,20240614,-17.23,3755,20241113,57.39,6270,-5.74,20250416,4495,31.48,20250203,7140,-17.23,20240614,3755,57.39,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
20250513,140440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,140,2,2.43,230534160,39499,55.87,5720,5920,5720,7480,4040,5760,5836.46,1.03,0,-2226,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1097,17.61,0.85,12,0.21,335.00,6909.00,7140,20240614,-17.37,3755,20241113,57.12,6270,-5.90,20250416,4495,31.26,20250203,7140,-17.37,20240614,3755,57.12,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
20250513,130442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,70,2,1.22,174007110,29818,42.17,5720,5920,5720,7480,4040,5760,5835.64,1.03,0,-1270,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1084,17.40,0.84,12,0.16,335.00,6909.00,7140,20240614,-18.35,3755,20241113,55.26,6270,-7.02,20250416,4495,29.70,20250203,7140,-18.35,20240614,3755,55.26,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
20250513,120443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,70,2,1.22,149287850,25562,36.16,5720,5920,5720,7480,4040,5760,5840.23,1.03,0,-2339,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1084,17.40,0.84,12,0.14,335.00,6909.00,7140,20240614,-18.35,3755,20241113,55.26,6270,-7.02,20250416,4495,29.70,20250203,7140,-18.35,20240614,3755,55.26,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
20250513,110442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,120,2,2.08,105904600,18106,25.61,5720,5920,5720,7480,4040,5760,5849.14,1.03,0,-2244,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1094,17.55,0.85,12,0.10,335.00,6909.00,7140,20240614,-17.65,3755,20241113,56.59,6270,-6.22,20250416,4495,30.81,20250203,7140,-17.65,20240614,3755,56.59,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
20250513,100442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,40,2,0.69,31871490,5527,7.82,5720,5800,5720,7480,4040,5760,5766.51,1.03,0,-404,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1079,17.31,0.84,12,0.03,335.00,6909.00,7140,20240614,-18.77,3755,20241113,54.46,6270,-7.50,20250416,4495,29.03,20250203,7140,-18.77,20240614,3755,54.46,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
20250513,090444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-30,5,-0.52,2285350,399,0.56,5720,5760,5720,7480,4040,5760,5727.69,1.03,0,-137,5926,5842,5776,5692,5626,5810,5660,93,1720,500,4030,10,1,18598223,1066,17.10,0.83,12,0.00,335.00,6909.00,7140,20240614,-19.75,3755,20241113,52.60,6270,-8.61,20250416,4495,27.47,20250203,7140,-19.75,20240614,3755,52.60,20241113,4.14,Y,041920,500,92 억,,190877,N,N,102,N,00,N
20250512,160433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,-70,5,-1.20,407089380,70691,112.72,5780,5860,5710,7570,4090,5830,5758.72,1.05,0,-4259,5976,5902,5806,5732,5636,5855,5685,93,1740,500,4080,10,1,18598223,1071,17.19,0.83,12,0.38,335.00,6909.00,7140,20240614,-19.33,3755,20241113,53.40,6270,-8.13,20250416,4495,28.14,20250203,7140,-19.33,20240614,3755,53.40,20241113,4.16,Y,041920,500,92 억,,195123,N,N,102,N,00,N
20250512,150438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,-120,5,-2.06,353008720,61297,97.74,5780,5860,5710,7570,4090,5830,5758.99,1.05,0,-1908,5976,5902,5806,5732,5636,5855,5685,93,1740,500,4080,10,1,18598223,1062,17.04,0.83,12,0.33,335.00,6909.00,7140,20240614,-20.03,3755,20241113,52.06,6270,-8.93,20250416,4495,27.03,20250203,7140,-20.03,20240614,3755,52.06,20241113,4.16,Y,041920,500,92 억,,195123,N,N,7248,N,00,N
20250512,140437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-60,5,-1.03,284080790,49278,78.58,5780,5860,5710,7570,4090,5830,5764.86,1.05,0,-328,5976,5902,5806,5732,5636,5855,5685,93,1740,500,4080,10,1,18598223,1073,17.22,0.84,12,0.26,335.00,6909.00,7140,20240614,-19.19,3755,20241113,53.66,6270,-7.97,20250416,4495,28.36,20250203,7140,-19.19,20240614,3755,53.66,20241113,4.16,Y,041920,500,92 억,,195123,N,N,7248,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 160435 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 150 2 2.60 285479440 48806 69.03 5720 5920 5720 7480 4040 5760 5849.13 1.03 0 -5381 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1099 17.64 0.86 12 0.26 335.00 6909.00 7140 20240614 -17.23 3755 20241113 57.39 6270 -5.74 20250416 4495 31.48 20250203 7140 -17.23 20240614 3755 57.39 20241113 4.14 Y 041920 500 92 억 190877 N N 1 N 00 N
3 20250513 150440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 150 2 2.60 263700870 45121 63.82 5720 5920 5720 7480 4040 5760 5844.30 1.03 0 -4720 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1099 17.64 0.86 12 0.24 335.00 6909.00 7140 20240614 -17.23 3755 20241113 57.39 6270 -5.74 20250416 4495 31.48 20250203 7140 -17.23 20240614 3755 57.39 20241113 4.14 Y 041920 500 92 억 190877 N N 102 N 00 N
4 20250513 140440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 140 2 2.43 230534160 39499 55.87 5720 5920 5720 7480 4040 5760 5836.46 1.03 0 -2226 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1097 17.61 0.85 12 0.21 335.00 6909.00 7140 20240614 -17.37 3755 20241113 57.12 6270 -5.90 20250416 4495 31.26 20250203 7140 -17.37 20240614 3755 57.12 20241113 4.14 Y 041920 500 92 억 190877 N N 102 N 00 N
5 20250513 130442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5830 70 2 1.22 174007110 29818 42.17 5720 5920 5720 7480 4040 5760 5835.64 1.03 0 -1270 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1084 17.40 0.84 12 0.16 335.00 6909.00 7140 20240614 -18.35 3755 20241113 55.26 6270 -7.02 20250416 4495 29.70 20250203 7140 -18.35 20240614 3755 55.26 20241113 4.14 Y 041920 500 92 억 190877 N N 102 N 00 N
6 20250513 120443 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5830 70 2 1.22 149287850 25562 36.16 5720 5920 5720 7480 4040 5760 5840.23 1.03 0 -2339 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1084 17.40 0.84 12 0.14 335.00 6909.00 7140 20240614 -18.35 3755 20241113 55.26 6270 -7.02 20250416 4495 29.70 20250203 7140 -18.35 20240614 3755 55.26 20241113 4.14 Y 041920 500 92 억 190877 N N 102 N 00 N
7 20250513 110442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5880 120 2 2.08 105904600 18106 25.61 5720 5920 5720 7480 4040 5760 5849.14 1.03 0 -2244 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1094 17.55 0.85 12 0.10 335.00 6909.00 7140 20240614 -17.65 3755 20241113 56.59 6270 -6.22 20250416 4495 30.81 20250203 7140 -17.65 20240614 3755 56.59 20241113 4.14 Y 041920 500 92 억 190877 N N 102 N 00 N
8 20250513 100442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5800 40 2 0.69 31871490 5527 7.82 5720 5800 5720 7480 4040 5760 5766.51 1.03 0 -404 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1079 17.31 0.84 12 0.03 335.00 6909.00 7140 20240614 -18.77 3755 20241113 54.46 6270 -7.50 20250416 4495 29.03 20250203 7140 -18.77 20240614 3755 54.46 20241113 4.14 Y 041920 500 92 억 190877 N N 102 N 00 N
9 20250513 090444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5730 -30 5 -0.52 2285350 399 0.56 5720 5760 5720 7480 4040 5760 5727.69 1.03 0 -137 5926 5842 5776 5692 5626 5810 5660 93 1720 500 4030 10 1 18598223 1066 17.10 0.83 12 0.00 335.00 6909.00 7140 20240614 -19.75 3755 20241113 52.60 6270 -8.61 20250416 4495 27.47 20250203 7140 -19.75 20240614 3755 52.60 20241113 4.14 Y 041920 500 92 억 190877 N N 102 N 00 N
10 20250512 160433 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5760 -70 5 -1.20 407089380 70691 112.72 5780 5860 5710 7570 4090 5830 5758.72 1.05 0 -4259 5976 5902 5806 5732 5636 5855 5685 93 1740 500 4080 10 1 18598223 1071 17.19 0.83 12 0.38 335.00 6909.00 7140 20240614 -19.33 3755 20241113 53.40 6270 -8.13 20250416 4495 28.14 20250203 7140 -19.33 20240614 3755 53.40 20241113 4.16 Y 041920 500 92 억 195123 N N 102 N 00 N
11 20250512 150438 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5710 -120 5 -2.06 353008720 61297 97.74 5780 5860 5710 7570 4090 5830 5758.99 1.05 0 -1908 5976 5902 5806 5732 5636 5855 5685 93 1740 500 4080 10 1 18598223 1062 17.04 0.83 12 0.33 335.00 6909.00 7140 20240614 -20.03 3755 20241113 52.06 6270 -8.93 20250416 4495 27.03 20250203 7140 -20.03 20240614 3755 52.06 20241113 4.16 Y 041920 500 92 억 195123 N N 7248 N 00 N
12 20250512 140437 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5770 -60 5 -1.03 284080790 49278 78.58 5780 5860 5710 7570 4090 5830 5764.86 1.05 0 -328 5976 5902 5806 5732 5636 5855 5685 93 1740 500 4080 10 1 18598223 1073 17.22 0.84 12 0.26 335.00 6909.00 7140 20240614 -19.19 3755 20241113 53.66 6270 -7.97 20250416 4495 28.36 20250203 7140 -19.19 20240614 3755 53.66 20241113 4.16 Y 041920 500 92 억 195123 N N 7248 N 00 N