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
043100/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
20250513,160439,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2620,130,2,5.22,459638170,182022,100.42,2490,2650,2405,3235,1745,2490,2525.18,1.09,0,31416,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,434,-3.13,1.42,12,1.10,-838.00,1842.00,3432,20240711,-23.66,1160,20250409,125.86,3160,-17.09,20250508,1160,125.86,20250409,3885,-32.56,20241004,283,825.80,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250513,150444,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2625,135,2,5.42,415846750,165284,91.19,2490,2650,2405,3235,1745,2490,2515.95,1.09,0,32145,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,435,-3.13,1.43,12,1.00,-838.00,1842.00,3432,20240711,-23.51,1160,20250409,126.29,3160,-16.93,20250508,1160,126.29,20250409,3885,-32.43,20241004,283,827.56,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250513,140445,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2495,5,2,0.20,255138429,103315,57.00,2490,2580,2405,3235,1745,2490,2469.52,1.09,0,17955,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,414,-2.98,1.35,12,0.62,-838.00,1842.00,3432,20240711,-27.30,1160,20250409,115.09,3160,-21.04,20250508,1160,115.09,20250409,3885,-35.78,20241004,283,781.63,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250513,130447,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2515,25,2,1.00,202967805,82700,45.63,2490,2550,2405,3235,1745,2490,2454.27,1.09,0,20322,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,417,-3.00,1.37,12,0.50,-838.00,1842.00,3432,20240711,-26.72,1160,20250409,116.81,3160,-20.41,20250508,1160,116.81,20250409,3885,-35.26,20241004,283,788.69,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250513,120447,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2445,-45,5,-1.81,157681940,64558,35.62,2490,2540,2405,3235,1745,2490,2442.48,1.09,0,15807,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,405,-2.92,1.33,12,0.39,-838.00,1842.00,3432,20240711,-28.76,1160,20250409,110.78,3160,-22.63,20250508,1160,110.78,20250409,3885,-37.07,20241004,283,763.96,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250513,110446,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2415,-75,5,-3.01,113944875,46497,25.65,2490,2540,2405,3235,1745,2490,2450.59,1.09,0,10802,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,400,-2.88,1.31,12,0.28,-838.00,1842.00,3432,20240711,-29.63,1160,20250409,108.19,3160,-23.58,20250508,1160,108.19,20250409,3885,-37.84,20241004,283,753.36,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250513,100447,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2475,-15,5,-0.60,82059435,33369,18.41,2490,2540,2405,3235,1745,2490,2459.15,1.09,0,10232,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,410,-2.95,1.34,12,0.20,-838.00,1842.00,3432,20240711,-27.88,1160,20250409,113.36,3160,-21.68,20250508,1160,113.36,20250409,3885,-36.29,20241004,283,774.56,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250513,090449,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2530,40,2,1.61,29959190,12008,6.62,2490,2530,2490,3235,1745,2490,2494.94,1.09,0,1739,2670,2580,2530,2440,2390,2555,2415,83,745,500,0,5,1,16582967,420,-3.02,1.37,12,0.07,-838.00,1842.00,3432,20240711,-26.28,1160,20250409,118.10,3160,-19.94,20250508,1160,118.10,20250409,3885,-34.88,20241004,283,793.99,20240627,0.00,Y,043100,500,82 억,,180151,N,N,32469,N,02,N
20250512,160438,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2490,-165,5,-6.21,455666235,180634,17.88,2620,2620,2480,3450,1860,2655,2522.59,1.04,0,-24492,3215,2935,2670,2390,2125,3075,2530,83,795,500,0,5,1,16582967,413,-2.97,1.35,12,1.09,-838.00,1842.00,3432,20240711,-27.45,1160,20250409,114.66,3160,-21.20,20250508,1160,114.66,20250409,3885,-35.91,20241004,283,779.86,20240627,0.00,Y,043100,500,82 억,,172894,N,N,32469,N,02,N
20250512,150442,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2490,-165,5,-6.21,433343315,171690,16.99,2620,2620,2480,3450,1860,2655,2523.99,1.04,0,-23867,3215,2935,2670,2390,2125,3075,2530,83,795,500,0,5,1,16582967,413,-2.97,1.35,12,1.04,-838.00,1842.00,3432,20240711,-27.45,1160,20250409,114.66,3160,-21.20,20250508,1160,114.66,20250409,3885,-35.91,20241004,283,779.86,20240627,0.00,Y,043100,500,82 억,,172894,N,N,1382,N,02,N
20250512,140442,53,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2505,-150,5,-5.65,343707369,135777,13.44,2620,2620,2500,3450,1860,2655,2531.41,1.04,0,-19044,3215,2935,2670,2390,2125,3075,2530,83,795,500,0,5,1,16582967,415,-2.99,1.36,12,0.82,-838.00,1842.00,3432,20240711,-27.01,1160,20250409,115.95,3160,-20.73,20250508,1160,115.95,20250409,3885,-35.52,20241004,283,785.16,20240627,0.00,Y,043100,500,82 억,,172894,N,N,1382,N,02,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 160439 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2620 130 2 5.22 459638170 182022 100.42 2490 2650 2405 3235 1745 2490 2525.18 1.09 0 31416 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 434 -3.13 1.42 12 1.10 -838.00 1842.00 3432 20240711 -23.66 1160 20250409 125.86 3160 -17.09 20250508 1160 125.86 20250409 3885 -32.56 20241004 283 825.80 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
3 20250513 150444 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2625 135 2 5.42 415846750 165284 91.19 2490 2650 2405 3235 1745 2490 2515.95 1.09 0 32145 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 435 -3.13 1.43 12 1.00 -838.00 1842.00 3432 20240711 -23.51 1160 20250409 126.29 3160 -16.93 20250508 1160 126.29 20250409 3885 -32.43 20241004 283 827.56 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
4 20250513 140445 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2495 5 2 0.20 255138429 103315 57.00 2490 2580 2405 3235 1745 2490 2469.52 1.09 0 17955 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 414 -2.98 1.35 12 0.62 -838.00 1842.00 3432 20240711 -27.30 1160 20250409 115.09 3160 -21.04 20250508 1160 115.09 20250409 3885 -35.78 20241004 283 781.63 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
5 20250513 130447 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2515 25 2 1.00 202967805 82700 45.63 2490 2550 2405 3235 1745 2490 2454.27 1.09 0 20322 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 417 -3.00 1.37 12 0.50 -838.00 1842.00 3432 20240711 -26.72 1160 20250409 116.81 3160 -20.41 20250508 1160 116.81 20250409 3885 -35.26 20241004 283 788.69 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
6 20250513 120447 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2445 -45 5 -1.81 157681940 64558 35.62 2490 2540 2405 3235 1745 2490 2442.48 1.09 0 15807 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 405 -2.92 1.33 12 0.39 -838.00 1842.00 3432 20240711 -28.76 1160 20250409 110.78 3160 -22.63 20250508 1160 110.78 20250409 3885 -37.07 20241004 283 763.96 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
7 20250513 110446 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2415 -75 5 -3.01 113944875 46497 25.65 2490 2540 2405 3235 1745 2490 2450.59 1.09 0 10802 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 400 -2.88 1.31 12 0.28 -838.00 1842.00 3432 20240711 -29.63 1160 20250409 108.19 3160 -23.58 20250508 1160 108.19 20250409 3885 -37.84 20241004 283 753.36 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
8 20250513 100447 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2475 -15 5 -0.60 82059435 33369 18.41 2490 2540 2405 3235 1745 2490 2459.15 1.09 0 10232 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 410 -2.95 1.34 12 0.20 -838.00 1842.00 3432 20240711 -27.88 1160 20250409 113.36 3160 -21.68 20250508 1160 113.36 20250409 3885 -36.29 20241004 283 774.56 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
9 20250513 090449 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2530 40 2 1.61 29959190 12008 6.62 2490 2530 2490 3235 1745 2490 2494.94 1.09 0 1739 2670 2580 2530 2440 2390 2555 2415 83 745 500 0 5 1 16582967 420 -3.02 1.37 12 0.07 -838.00 1842.00 3432 20240711 -26.28 1160 20250409 118.10 3160 -19.94 20250508 1160 118.10 20250409 3885 -34.88 20241004 283 793.99 20240627 0.00 Y 043100 500 82 억 180151 N N 32469 N 02 N
10 20250512 160438 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2490 -165 5 -6.21 455666235 180634 17.88 2620 2620 2480 3450 1860 2655 2522.59 1.04 0 -24492 3215 2935 2670 2390 2125 3075 2530 83 795 500 0 5 1 16582967 413 -2.97 1.35 12 1.09 -838.00 1842.00 3432 20240711 -27.45 1160 20250409 114.66 3160 -21.20 20250508 1160 114.66 20250409 3885 -35.91 20241004 283 779.86 20240627 0.00 Y 043100 500 82 억 172894 N N 32469 N 02 N
11 20250512 150442 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2490 -165 5 -6.21 433343315 171690 16.99 2620 2620 2480 3450 1860 2655 2523.99 1.04 0 -23867 3215 2935 2670 2390 2125 3075 2530 83 795 500 0 5 1 16582967 413 -2.97 1.35 12 1.04 -838.00 1842.00 3432 20240711 -27.45 1160 20250409 114.66 3160 -21.20 20250508 1160 114.66 20250409 3885 -35.91 20241004 283 779.86 20240627 0.00 Y 043100 500 82 억 172894 N N 1382 N 02 N
12 20250512 140442 53 100.00 KOSDAQ 의료·정밀기기 N N N N N 2505 -150 5 -5.65 343707369 135777 13.44 2620 2620 2500 3450 1860 2655 2531.41 1.04 0 -19044 3215 2935 2670 2390 2125 3075 2530 83 795 500 0 5 1 16582967 415 -2.99 1.36 12 0.82 -838.00 1842.00 3432 20240711 -27.01 1160 20250409 115.95 3160 -20.73 20250508 1160 115.95 20250409 3885 -35.52 20241004 283 785.16 20240627 0.00 Y 043100 500 82 억 172894 N N 1382 N 02 N