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
106520/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
20250513,160722,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250513,150731,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250513,140731,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250513,130732,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250513,120734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250513,110734,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250513,100735,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250513,090738,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240429,0.00,411,20240429,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250512,160719,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240426,0.00,411,20240426,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250512,150728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240426,0.00,411,20240426,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250512,140725,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240426,0.00,411,20240426,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240513,411,0.00,20240513,0.00,Y,106520,1000,386 억,,1532985,N,N,0,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 160722 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
3 20250513 150731 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
4 20250513 140731 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
5 20250513 130732 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
6 20250513 120734 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
7 20250513 110734 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
8 20250513 100735 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
9 20250513 090738 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240429 0.00 411 20240429 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
10 20250512 160719 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240426 0.00 411 20240426 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
11 20250512 150728 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240426 0.00 411 20240426 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
12 20250512 140725 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240426 0.00 411 20240426 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240513 411 0.00 20240513 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N