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
261200/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
20250513,160947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,30,2,0.44,570854985,83910,42.17,6770,6880,6740,8800,4740,6770,6803.20,2.40,0,9456,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1075,36.56,1.77,12,0.53,186.00,3844.00,9500,20240429,-28.42,5400,20241209,25.93,8430,-19.34,20250324,5790,17.44,20250407,9470,-28.19,20240528,5400,25.93,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250513,151000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,50,2,0.74,537439425,78998,39.70,6770,6880,6740,8800,4740,6770,6803.20,2.40,0,8518,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1078,36.67,1.77,12,0.50,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250513,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,0,3,0.00,440168255,64654,32.49,6770,6880,6760,8800,4740,6770,6808.06,2.40,0,6059,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1070,36.40,1.76,12,0.41,186.00,3844.00,9500,20240429,-28.74,5400,20241209,25.37,8430,-19.69,20250324,5790,16.93,20250407,9470,-28.51,20240528,5400,25.37,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250513,131002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,10,2,0.15,355684385,52211,26.24,6770,6880,6770,8800,4740,6770,6812.44,2.40,0,4680,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1072,36.45,1.76,12,0.33,186.00,3844.00,9500,20240429,-28.63,5400,20241209,25.56,8430,-19.57,20250324,5790,17.10,20250407,9470,-28.41,20240528,5400,25.56,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250513,121006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,30,2,0.44,320030175,46965,23.60,6770,6880,6770,8800,4740,6770,6814.23,2.40,0,4304,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1075,36.56,1.77,12,0.30,186.00,3844.00,9500,20240429,-28.42,5400,20241209,25.93,8430,-19.34,20250324,5790,17.44,20250407,9470,-28.19,20240528,5400,25.93,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250513,111004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,50,2,0.74,273317550,40094,20.15,6770,6880,6770,8800,4740,6770,6816.92,2.40,0,3262,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1078,36.67,1.77,12,0.25,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250513,101004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,100,2,1.48,159958390,23502,11.81,6770,6870,6770,8800,4740,6770,6806.16,2.40,0,582,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1086,36.94,1.79,12,0.15,186.00,3844.00,9500,20240429,-27.68,5400,20241209,27.22,8430,-18.51,20250324,5790,18.65,20250407,9470,-27.46,20240528,5400,27.22,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250513,091009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,50,2,0.74,24916630,3667,1.84,6770,6820,6770,8800,4740,6770,6794.83,2.40,0,757,7016,6892,6796,6672,6576,6845,6625,79,2030,500,4730,10,1,15809700,1078,36.67,1.77,12,0.02,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.84,Y,261200,500,79 억,,379612,N,N,0,N,00,N
20250512,160944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-30,5,-0.44,1312230925,192722,26.77,6800,6920,6700,8840,4760,6800,6809.09,2.22,0,31593,7286,7042,6876,6632,6466,6960,6550,79,2040,500,4760,10,1,15809700,1070,36.40,1.76,12,1.22,186.00,3844.00,9500,20240429,-28.74,5400,20241209,25.37,8430,-19.69,20250324,5790,16.93,20250407,9470,-28.51,20240528,5400,25.37,20241209,1.52,Y,261200,500,79 억,,350552,N,N,1782,N,00,N
20250512,150954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,20,2,0.29,1136172465,166759,23.17,6800,6920,6700,8840,4760,6800,6813.26,2.22,0,25648,7286,7042,6876,6632,6466,6960,6550,79,2040,500,4760,10,1,15809700,1078,36.67,1.77,12,1.05,186.00,3844.00,9500,20240429,-28.21,5400,20241209,26.30,8430,-19.10,20250324,5790,17.79,20250407,9470,-27.98,20240528,5400,26.30,20241209,1.52,Y,261200,500,79 억,,350552,N,N,1782,N,00,N
20250512,140953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,40,2,0.59,995302275,146069,20.29,6800,6920,6700,8840,4760,6800,6813.92,2.22,0,22705,7286,7042,6876,6632,6466,6960,6550,79,2040,500,4760,10,1,15809700,1081,36.77,1.78,12,0.92,186.00,3844.00,9500,20240429,-28.00,5400,20241209,26.67,8430,-18.86,20250324,5790,18.13,20250407,9470,-27.77,20240528,5400,26.67,20241209,1.52,Y,261200,500,79 억,,350552,N,N,1782,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 160947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 30 2 0.44 570854985 83910 42.17 6770 6880 6740 8800 4740 6770 6803.20 2.40 0 9456 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1075 36.56 1.77 12 0.53 186.00 3844.00 9500 20240429 -28.42 5400 20241209 25.93 8430 -19.34 20250324 5790 17.44 20250407 9470 -28.19 20240528 5400 25.93 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
3 20250513 151000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 50 2 0.74 537439425 78998 39.70 6770 6880 6740 8800 4740 6770 6803.20 2.40 0 8518 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1078 36.67 1.77 12 0.50 186.00 3844.00 9500 20240429 -28.21 5400 20241209 26.30 8430 -19.10 20250324 5790 17.79 20250407 9470 -27.98 20240528 5400 26.30 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
4 20250513 141001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6770 0 3 0.00 440168255 64654 32.49 6770 6880 6760 8800 4740 6770 6808.06 2.40 0 6059 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1070 36.40 1.76 12 0.41 186.00 3844.00 9500 20240429 -28.74 5400 20241209 25.37 8430 -19.69 20250324 5790 16.93 20250407 9470 -28.51 20240528 5400 25.37 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
5 20250513 131002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6780 10 2 0.15 355684385 52211 26.24 6770 6880 6770 8800 4740 6770 6812.44 2.40 0 4680 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1072 36.45 1.76 12 0.33 186.00 3844.00 9500 20240429 -28.63 5400 20241209 25.56 8430 -19.57 20250324 5790 17.10 20250407 9470 -28.41 20240528 5400 25.56 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
6 20250513 121006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6800 30 2 0.44 320030175 46965 23.60 6770 6880 6770 8800 4740 6770 6814.23 2.40 0 4304 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1075 36.56 1.77 12 0.30 186.00 3844.00 9500 20240429 -28.42 5400 20241209 25.93 8430 -19.34 20250324 5790 17.44 20250407 9470 -28.19 20240528 5400 25.93 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
7 20250513 111004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 50 2 0.74 273317550 40094 20.15 6770 6880 6770 8800 4740 6770 6816.92 2.40 0 3262 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1078 36.67 1.77 12 0.25 186.00 3844.00 9500 20240429 -28.21 5400 20241209 26.30 8430 -19.10 20250324 5790 17.79 20250407 9470 -27.98 20240528 5400 26.30 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
8 20250513 101004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 100 2 1.48 159958390 23502 11.81 6770 6870 6770 8800 4740 6770 6806.16 2.40 0 582 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1086 36.94 1.79 12 0.15 186.00 3844.00 9500 20240429 -27.68 5400 20241209 27.22 8430 -18.51 20250324 5790 18.65 20250407 9470 -27.46 20240528 5400 27.22 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
9 20250513 091009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 50 2 0.74 24916630 3667 1.84 6770 6820 6770 8800 4740 6770 6794.83 2.40 0 757 7016 6892 6796 6672 6576 6845 6625 79 2030 500 4730 10 1 15809700 1078 36.67 1.77 12 0.02 186.00 3844.00 9500 20240429 -28.21 5400 20241209 26.30 8430 -19.10 20250324 5790 17.79 20250407 9470 -27.98 20240528 5400 26.30 20241209 1.84 Y 261200 500 79 억 379612 N N 0 N 00 N
10 20250512 160944 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6770 -30 5 -0.44 1312230925 192722 26.77 6800 6920 6700 8840 4760 6800 6809.09 2.22 0 31593 7286 7042 6876 6632 6466 6960 6550 79 2040 500 4760 10 1 15809700 1070 36.40 1.76 12 1.22 186.00 3844.00 9500 20240429 -28.74 5400 20241209 25.37 8430 -19.69 20250324 5790 16.93 20250407 9470 -28.51 20240528 5400 25.37 20241209 1.52 Y 261200 500 79 억 350552 N N 1782 N 00 N
11 20250512 150954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6820 20 2 0.29 1136172465 166759 23.17 6800 6920 6700 8840 4760 6800 6813.26 2.22 0 25648 7286 7042 6876 6632 6466 6960 6550 79 2040 500 4760 10 1 15809700 1078 36.67 1.77 12 1.05 186.00 3844.00 9500 20240429 -28.21 5400 20241209 26.30 8430 -19.10 20250324 5790 17.79 20250407 9470 -27.98 20240528 5400 26.30 20241209 1.52 Y 261200 500 79 억 350552 N N 1782 N 00 N
12 20250512 140953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6840 40 2 0.59 995302275 146069 20.29 6800 6920 6700 8840 4760 6800 6813.92 2.22 0 22705 7286 7042 6876 6632 6466 6960 6550 79 2040 500 4760 10 1 15809700 1081 36.77 1.78 12 0.92 186.00 3844.00 9500 20240429 -28.00 5400 20241209 26.67 8430 -18.86 20250324 5790 18.13 20250407 9470 -27.77 20240528 5400 26.67 20241209 1.52 Y 261200 500 79 억 350552 N N 1782 N 00 N