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
214610/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
20250513,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4400,-40,5,-0.90,95419492,21458,91.01,4460,4530,4395,5770,3110,4440,4446.80,0.00,0,-3146,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.87,12,0.42,-7072.00,5030.00,34453,20240823,-87.23,4360,20250509,0.92,19100,-76.96,20250109,4360,0.92,20250509,5090,-13.56,20250508,450,877.78,20250411,0.01,Y,214610,500,25 억,,0,N,N,72,N,00,N
20250513,150912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4410,-30,5,-0.68,91994177,20680,87.71,4460,4530,4395,5770,3110,4440,4448.46,0.00,0,-2881,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.88,12,0.40,-7072.00,5030.00,34453,20240823,-87.20,4360,20250509,1.15,19100,-76.91,20250109,4360,1.15,20250509,5090,-13.36,20250508,450,880.00,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
20250513,140913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4405,-35,5,-0.79,89676767,20155,85.49,4460,4530,4395,5770,3110,4440,4449.36,0.00,0,-2662,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.88,12,0.39,-7072.00,5030.00,34453,20240823,-87.21,4360,20250509,1.03,19100,-76.94,20250109,4360,1.03,20250509,5090,-13.46,20250508,450,878.89,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
20250513,130914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4410,-30,5,-0.68,79696295,17894,75.90,4460,4530,4395,5770,3110,4440,4453.80,0.00,0,-2319,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,227,-0.62,0.88,12,0.35,-7072.00,5030.00,34453,20240823,-87.20,4360,20250509,1.15,19100,-76.91,20250109,4360,1.15,20250509,5090,-13.36,20250508,450,880.00,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
20250513,120917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4430,-10,5,-0.23,53230390,11906,50.50,4460,4530,4395,5770,3110,4440,4470.89,0.00,0,-1355,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,228,-0.63,0.88,12,0.23,-7072.00,5030.00,34453,20240823,-87.14,4360,20250509,1.61,19100,-76.81,20250109,4360,1.61,20250509,5090,-12.97,20250508,450,884.44,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
20250513,110915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4465,25,2,0.56,49289485,11019,46.74,4460,4530,4395,5770,3110,4440,4473.14,0.00,0,-1328,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,230,-0.63,0.89,12,0.21,-7072.00,5030.00,34453,20240823,-87.04,4360,20250509,2.41,19100,-76.62,20250109,4360,2.41,20250509,5090,-12.28,20250508,450,892.22,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
20250513,100916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4490,50,2,1.13,17097080,3808,16.15,4460,4515,4450,5770,3110,4440,4489.78,0.00,0,-892,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,231,-0.63,0.89,12,0.07,-7072.00,5030.00,34453,20240823,-86.97,4360,20250509,2.98,19100,-76.49,20250109,4360,2.98,20250509,5090,-11.79,20250508,450,897.78,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
20250513,090920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4515,75,2,1.69,4391130,982,4.17,4460,4515,4450,5770,3110,4440,4471.62,0.00,0,23,4516,4477,4421,4382,4326,4497,4402,26,1330,500,2750,5,1,5150564,233,-0.64,0.90,12,0.02,-7072.00,5030.00,34453,20240823,-86.90,4360,20250509,3.56,19100,-76.36,20250109,4360,3.56,20250509,5090,-11.30,20250508,450,903.33,20250411,0.01,Y,214610,500,25 억,,0,N,N,0,N,00,N
20250512,160857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,75,2,1.72,103628952,23518,26.32,4365,4460,4365,5670,3060,4365,4406.27,0.00,0,-1555,4741,4552,4456,4267,4171,4505,4220,26,1305,500,2700,5,1,5150564,229,-0.63,0.88,12,0.46,-7072.00,5030.00,34453,20240823,-87.11,4360,20250509,1.83,19100,-76.75,20250109,4360,1.83,20250509,5090,-12.77,20250508,450,886.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,306,N,00,N
20250512,150906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4395,30,2,0.69,98110397,22268,24.92,4365,4460,4365,5670,3060,4365,4405.89,0.00,0,-1200,4741,4552,4456,4267,4171,4505,4220,26,1305,500,2700,5,1,5150564,226,-0.62,0.87,12,0.43,-7072.00,5030.00,34453,20240823,-87.24,4360,20250509,0.80,19100,-76.99,20250109,4360,0.80,20250509,5090,-13.65,20250508,450,876.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,306,N,00,N
20250512,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4395,30,2,0.69,94765797,21506,24.07,4365,4460,4365,5670,3060,4365,4406.48,0.00,0,-1084,4741,4552,4456,4267,4171,4505,4220,26,1305,500,2700,5,1,5150564,226,-0.62,0.87,12,0.42,-7072.00,5030.00,34453,20240823,-87.24,4360,20250509,0.80,19100,-76.99,20250109,4360,0.80,20250509,5090,-13.65,20250508,450,876.67,20250411,0.01,Y,214610,500,25 억,,0,N,N,306,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 160900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4400 -40 5 -0.90 95419492 21458 91.01 4460 4530 4395 5770 3110 4440 4446.80 0.00 0 -3146 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 227 -0.62 0.87 12 0.42 -7072.00 5030.00 34453 20240823 -87.23 4360 20250509 0.92 19100 -76.96 20250109 4360 0.92 20250509 5090 -13.56 20250508 450 877.78 20250411 0.01 Y 214610 500 25 억 0 N N 72 N 00 N
3 20250513 150912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4410 -30 5 -0.68 91994177 20680 87.71 4460 4530 4395 5770 3110 4440 4448.46 0.00 0 -2881 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 227 -0.62 0.88 12 0.40 -7072.00 5030.00 34453 20240823 -87.20 4360 20250509 1.15 19100 -76.91 20250109 4360 1.15 20250509 5090 -13.36 20250508 450 880.00 20250411 0.01 Y 214610 500 25 억 0 N N 0 N 00 N
4 20250513 140913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4405 -35 5 -0.79 89676767 20155 85.49 4460 4530 4395 5770 3110 4440 4449.36 0.00 0 -2662 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 227 -0.62 0.88 12 0.39 -7072.00 5030.00 34453 20240823 -87.21 4360 20250509 1.03 19100 -76.94 20250109 4360 1.03 20250509 5090 -13.46 20250508 450 878.89 20250411 0.01 Y 214610 500 25 억 0 N N 0 N 00 N
5 20250513 130914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4410 -30 5 -0.68 79696295 17894 75.90 4460 4530 4395 5770 3110 4440 4453.80 0.00 0 -2319 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 227 -0.62 0.88 12 0.35 -7072.00 5030.00 34453 20240823 -87.20 4360 20250509 1.15 19100 -76.91 20250109 4360 1.15 20250509 5090 -13.36 20250508 450 880.00 20250411 0.01 Y 214610 500 25 억 0 N N 0 N 00 N
6 20250513 120917 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4430 -10 5 -0.23 53230390 11906 50.50 4460 4530 4395 5770 3110 4440 4470.89 0.00 0 -1355 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 228 -0.63 0.88 12 0.23 -7072.00 5030.00 34453 20240823 -87.14 4360 20250509 1.61 19100 -76.81 20250109 4360 1.61 20250509 5090 -12.97 20250508 450 884.44 20250411 0.01 Y 214610 500 25 억 0 N N 0 N 00 N
7 20250513 110915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4465 25 2 0.56 49289485 11019 46.74 4460 4530 4395 5770 3110 4440 4473.14 0.00 0 -1328 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 230 -0.63 0.89 12 0.21 -7072.00 5030.00 34453 20240823 -87.04 4360 20250509 2.41 19100 -76.62 20250109 4360 2.41 20250509 5090 -12.28 20250508 450 892.22 20250411 0.01 Y 214610 500 25 억 0 N N 0 N 00 N
8 20250513 100916 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4490 50 2 1.13 17097080 3808 16.15 4460 4515 4450 5770 3110 4440 4489.78 0.00 0 -892 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 231 -0.63 0.89 12 0.07 -7072.00 5030.00 34453 20240823 -86.97 4360 20250509 2.98 19100 -76.49 20250109 4360 2.98 20250509 5090 -11.79 20250508 450 897.78 20250411 0.01 Y 214610 500 25 억 0 N N 0 N 00 N
9 20250513 090920 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4515 75 2 1.69 4391130 982 4.17 4460 4515 4450 5770 3110 4440 4471.62 0.00 0 23 4516 4477 4421 4382 4326 4497 4402 26 1330 500 2750 5 1 5150564 233 -0.64 0.90 12 0.02 -7072.00 5030.00 34453 20240823 -86.90 4360 20250509 3.56 19100 -76.36 20250109 4360 3.56 20250509 5090 -11.30 20250508 450 903.33 20250411 0.01 Y 214610 500 25 억 0 N N 0 N 00 N
10 20250512 160857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4440 75 2 1.72 103628952 23518 26.32 4365 4460 4365 5670 3060 4365 4406.27 0.00 0 -1555 4741 4552 4456 4267 4171 4505 4220 26 1305 500 2700 5 1 5150564 229 -0.63 0.88 12 0.46 -7072.00 5030.00 34453 20240823 -87.11 4360 20250509 1.83 19100 -76.75 20250109 4360 1.83 20250509 5090 -12.77 20250508 450 886.67 20250411 0.01 Y 214610 500 25 억 0 N N 306 N 00 N
11 20250512 150906 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4395 30 2 0.69 98110397 22268 24.92 4365 4460 4365 5670 3060 4365 4405.89 0.00 0 -1200 4741 4552 4456 4267 4171 4505 4220 26 1305 500 2700 5 1 5150564 226 -0.62 0.87 12 0.43 -7072.00 5030.00 34453 20240823 -87.24 4360 20250509 0.80 19100 -76.99 20250109 4360 0.80 20250509 5090 -13.65 20250508 450 876.67 20250411 0.01 Y 214610 500 25 억 0 N N 306 N 00 N
12 20250512 140905 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4395 30 2 0.69 94765797 21506 24.07 4365 4460 4365 5670 3060 4365 4406.48 0.00 0 -1084 4741 4552 4456 4267 4171 4505 4220 26 1305 500 2700 5 1 5150564 226 -0.62 0.87 12 0.42 -7072.00 5030.00 34453 20240823 -87.24 4360 20250509 0.80 19100 -76.99 20250109 4360 0.80 20250509 5090 -13.65 20250508 450 876.67 20250411 0.01 Y 214610 500 25 억 0 N N 306 N 00 N