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
214680/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
20250513,160900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,32,2,1.63,684851075,343912,52.69,1971,2010,1971,2555,1378,1968,1991.36,2.65,0,43533,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,5,1,74015254,1480,-8.16,2.17,12,0.46,-245.00,921.00,4885,20240523,-59.06,1680,20250409,19.05,2530,-20.95,20250325,1680,19.05,20250409,4885,-59.06,20240523,1680,19.05,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,13786,N,00,N
20250513,150912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1998,30,2,1.52,652577776,327772,50.22,1971,2010,1971,2555,1378,1968,1990.95,2.65,0,44642,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1479,-8.16,2.17,12,0.44,-245.00,921.00,4885,20240523,-59.10,1680,20250409,18.93,2530,-21.03,20250325,1680,18.93,20250409,4885,-59.10,20240523,1680,18.93,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
20250513,140913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1995,27,2,1.37,592623343,297677,45.61,1971,2010,1971,2555,1378,1968,1990.83,2.65,0,36508,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1477,-8.14,2.17,12,0.40,-245.00,921.00,4885,20240523,-59.16,1680,20250409,18.75,2530,-21.15,20250325,1680,18.75,20250409,4885,-59.16,20240523,1680,18.75,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
20250513,130914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1997,29,2,1.47,542688890,272642,41.77,1971,2010,1971,2555,1378,1968,1990.48,2.65,0,42188,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1478,-8.15,2.17,12,0.37,-245.00,921.00,4885,20240523,-59.12,1680,20250409,18.87,2530,-21.07,20250325,1680,18.87,20250409,4885,-59.12,20240523,1680,18.87,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
20250513,120917,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1990,22,2,1.12,466459233,234489,35.93,1971,2010,1971,2555,1378,1968,1989.26,2.65,0,25270,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1473,-8.12,2.16,12,0.32,-245.00,921.00,4885,20240523,-59.26,1680,20250409,18.45,2530,-21.34,20250325,1680,18.45,20250409,4885,-59.26,20240523,1680,18.45,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
20250513,110915,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1998,30,2,1.52,373042250,187420,28.71,1971,2010,1971,2555,1378,1968,1990.41,2.65,0,40366,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1479,-8.16,2.17,12,0.25,-245.00,921.00,4885,20240523,-59.10,1680,20250409,18.93,2530,-21.03,20250325,1680,18.93,20250409,4885,-59.10,20240523,1680,18.93,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
20250513,100916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1985,17,2,0.86,204134251,102873,15.76,1971,2005,1971,2555,1378,1968,1984.33,2.65,0,4395,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1469,-8.10,2.16,12,0.14,-245.00,921.00,4885,20240523,-59.37,1680,20250409,18.15,2530,-21.54,20250325,1680,18.15,20250409,4885,-59.37,20240523,1680,18.15,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
20250513,090920,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1986,18,2,0.91,86128610,43332,6.64,1971,2005,1971,2555,1378,1968,1987.64,2.65,0,15547,2089,2028,1974,1913,1859,2059,1944,74,587,100,1410,1,1,74015254,1470,-8.11,2.16,12,0.06,-245.00,921.00,4885,20240523,-59.34,1680,20250409,18.21,2530,-21.50,20250325,1680,18.21,20250409,4885,-59.34,20240523,1680,18.21,20250409,3.49,Y,214680,100,74 억,,1961530,N,N,20703,N,00,N
20250512,160857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1968,73,2,3.85,1292432594,652092,228.93,1920,2035,1920,2460,1327,1895,1981.98,2.36,0,122863,1970,1932,1908,1870,1846,1920,1858,74,565,100,1360,1,1,74015254,1457,-8.03,2.14,12,0.88,-245.00,921.00,4885,20240523,-59.71,1680,20250409,17.14,2530,-22.21,20250325,1680,17.14,20250409,4885,-59.71,20240523,1680,17.14,20250409,3.47,Y,214680,100,74 억,,1744101,N,N,20703,N,00,N
20250512,150907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1968,73,2,3.85,1265199393,638247,224.07,1920,2035,1920,2460,1327,1895,1982.30,2.36,0,122572,1970,1932,1908,1870,1846,1920,1858,74,565,100,1360,1,1,74015254,1457,-8.03,2.14,12,0.86,-245.00,921.00,4885,20240523,-59.71,1680,20250409,17.14,2530,-22.21,20250325,1680,17.14,20250409,4885,-59.71,20240523,1680,17.14,20250409,3.47,Y,214680,100,74 억,,1744101,N,N,17268,N,00,N
20250512,140905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1976,81,2,4.27,1207252186,608767,213.72,1920,2035,1920,2460,1327,1895,1983.11,2.36,0,125651,1970,1932,1908,1870,1846,1920,1858,74,565,100,1360,1,1,74015254,1463,-8.07,2.15,12,0.82,-245.00,921.00,4885,20240523,-59.55,1680,20250409,17.62,2530,-21.90,20250325,1680,17.62,20250409,4885,-59.55,20240523,1680,17.62,20250409,3.47,Y,214680,100,74 억,,1744101,N,N,17268,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 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2000 32 2 1.63 684851075 343912 52.69 1971 2010 1971 2555 1378 1968 1991.36 2.65 0 43533 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 5 1 74015254 1480 -8.16 2.17 12 0.46 -245.00 921.00 4885 20240523 -59.06 1680 20250409 19.05 2530 -20.95 20250325 1680 19.05 20250409 4885 -59.06 20240523 1680 19.05 20250409 3.49 Y 214680 100 74 억 1961530 N N 13786 N 00 N
3 20250513 150912 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1998 30 2 1.52 652577776 327772 50.22 1971 2010 1971 2555 1378 1968 1990.95 2.65 0 44642 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 1 1 74015254 1479 -8.16 2.17 12 0.44 -245.00 921.00 4885 20240523 -59.10 1680 20250409 18.93 2530 -21.03 20250325 1680 18.93 20250409 4885 -59.10 20240523 1680 18.93 20250409 3.49 Y 214680 100 74 억 1961530 N N 20703 N 00 N
4 20250513 140913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1995 27 2 1.37 592623343 297677 45.61 1971 2010 1971 2555 1378 1968 1990.83 2.65 0 36508 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 1 1 74015254 1477 -8.14 2.17 12 0.40 -245.00 921.00 4885 20240523 -59.16 1680 20250409 18.75 2530 -21.15 20250325 1680 18.75 20250409 4885 -59.16 20240523 1680 18.75 20250409 3.49 Y 214680 100 74 억 1961530 N N 20703 N 00 N
5 20250513 130914 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1997 29 2 1.47 542688890 272642 41.77 1971 2010 1971 2555 1378 1968 1990.48 2.65 0 42188 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 1 1 74015254 1478 -8.15 2.17 12 0.37 -245.00 921.00 4885 20240523 -59.12 1680 20250409 18.87 2530 -21.07 20250325 1680 18.87 20250409 4885 -59.12 20240523 1680 18.87 20250409 3.49 Y 214680 100 74 억 1961530 N N 20703 N 00 N
6 20250513 120917 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1990 22 2 1.12 466459233 234489 35.93 1971 2010 1971 2555 1378 1968 1989.26 2.65 0 25270 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 1 1 74015254 1473 -8.12 2.16 12 0.32 -245.00 921.00 4885 20240523 -59.26 1680 20250409 18.45 2530 -21.34 20250325 1680 18.45 20250409 4885 -59.26 20240523 1680 18.45 20250409 3.49 Y 214680 100 74 억 1961530 N N 20703 N 00 N
7 20250513 110915 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1998 30 2 1.52 373042250 187420 28.71 1971 2010 1971 2555 1378 1968 1990.41 2.65 0 40366 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 1 1 74015254 1479 -8.16 2.17 12 0.25 -245.00 921.00 4885 20240523 -59.10 1680 20250409 18.93 2530 -21.03 20250325 1680 18.93 20250409 4885 -59.10 20240523 1680 18.93 20250409 3.49 Y 214680 100 74 억 1961530 N N 20703 N 00 N
8 20250513 100916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1985 17 2 0.86 204134251 102873 15.76 1971 2005 1971 2555 1378 1968 1984.33 2.65 0 4395 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 1 1 74015254 1469 -8.10 2.16 12 0.14 -245.00 921.00 4885 20240523 -59.37 1680 20250409 18.15 2530 -21.54 20250325 1680 18.15 20250409 4885 -59.37 20240523 1680 18.15 20250409 3.49 Y 214680 100 74 억 1961530 N N 20703 N 00 N
9 20250513 090920 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1986 18 2 0.91 86128610 43332 6.64 1971 2005 1971 2555 1378 1968 1987.64 2.65 0 15547 2089 2028 1974 1913 1859 2059 1944 74 587 100 1410 1 1 74015254 1470 -8.11 2.16 12 0.06 -245.00 921.00 4885 20240523 -59.34 1680 20250409 18.21 2530 -21.50 20250325 1680 18.21 20250409 4885 -59.34 20240523 1680 18.21 20250409 3.49 Y 214680 100 74 억 1961530 N N 20703 N 00 N
10 20250512 160857 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1968 73 2 3.85 1292432594 652092 228.93 1920 2035 1920 2460 1327 1895 1981.98 2.36 0 122863 1970 1932 1908 1870 1846 1920 1858 74 565 100 1360 1 1 74015254 1457 -8.03 2.14 12 0.88 -245.00 921.00 4885 20240523 -59.71 1680 20250409 17.14 2530 -22.21 20250325 1680 17.14 20250409 4885 -59.71 20240523 1680 17.14 20250409 3.47 Y 214680 100 74 억 1744101 N N 20703 N 00 N
11 20250512 150907 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1968 73 2 3.85 1265199393 638247 224.07 1920 2035 1920 2460 1327 1895 1982.30 2.36 0 122572 1970 1932 1908 1870 1846 1920 1858 74 565 100 1360 1 1 74015254 1457 -8.03 2.14 12 0.86 -245.00 921.00 4885 20240523 -59.71 1680 20250409 17.14 2530 -22.21 20250325 1680 17.14 20250409 4885 -59.71 20240523 1680 17.14 20250409 3.47 Y 214680 100 74 억 1744101 N N 17268 N 00 N
12 20250512 140905 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1976 81 2 4.27 1207252186 608767 213.72 1920 2035 1920 2460 1327 1895 1983.11 2.36 0 125651 1970 1932 1908 1870 1846 1920 1858 74 565 100 1360 1 1 74015254 1463 -8.07 2.15 12 0.82 -245.00 921.00 4885 20240523 -59.55 1680 20250409 17.62 2530 -21.90 20250325 1680 17.62 20250409 4885 -59.55 20240523 1680 17.62 20250409 3.47 Y 214680 100 74 억 1744101 N N 17268 N 00 N