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
314930/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
20250513,161035,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15530,90,2,0.58,1012776190,65262,67.80,15450,15670,15300,20050,10810,15440,15518.62,4.58,0,8710,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4622,0.00,8.60,12,0.22,0.00,1805.00,24200,20241011,-35.83,8840,20240502,75.68,17170,-9.55,20250107,10870,42.87,20250409,24200,-35.83,20241011,8950,73.52,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,9137,N,00,N
20250513,151049,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15520,80,2,0.52,981804880,63268,65.72,15450,15670,15300,20050,10810,15440,15518.19,4.58,0,9191,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4619,0.00,8.60,12,0.21,0.00,1805.00,24200,20241011,-35.87,8840,20240502,75.57,17170,-9.61,20250107,10870,42.78,20250409,24200,-35.87,20241011,8950,73.41,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
20250513,141049,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15480,40,2,0.26,860142550,55415,57.57,15450,15670,15300,20050,10810,15440,15521.84,4.58,0,7804,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4607,0.00,8.58,12,0.19,0.00,1805.00,24200,20241011,-36.03,8840,20240502,75.11,17170,-9.84,20250107,10870,42.41,20250409,24200,-36.03,20241011,8950,72.96,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
20250513,131051,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15600,160,2,1.04,652086580,41965,43.59,15450,15670,15300,20050,10810,15440,15538.82,4.58,0,9933,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4643,0.00,8.64,12,0.14,0.00,1805.00,24200,20241011,-35.54,8840,20240502,76.47,17170,-9.14,20250107,10870,43.51,20250409,24200,-35.54,20241011,8950,74.30,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
20250513,121055,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15660,220,2,1.42,559366870,36020,37.42,15450,15670,15300,20050,10810,15440,15529.34,4.58,0,8364,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4661,0.00,8.68,12,0.12,0.00,1805.00,24200,20241011,-35.29,8840,20240502,77.15,17170,-8.79,20250107,10870,44.07,20250409,24200,-35.29,20241011,8950,74.97,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
20250513,111053,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15600,160,2,1.04,469022400,30241,31.42,15450,15660,15300,20050,10810,15440,15509.49,4.58,0,5148,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4643,0.00,8.64,12,0.10,0.00,1805.00,24200,20241011,-35.54,8840,20240502,76.47,17170,-9.14,20250107,10870,43.51,20250409,24200,-35.54,20241011,8950,74.30,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
20250513,101053,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15460,20,2,0.13,186794850,12136,12.61,15450,15500,15300,20050,10810,15440,15391.80,4.58,0,1158,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4602,0.00,8.57,12,0.04,0.00,1805.00,24200,20241011,-36.12,8840,20240502,74.89,17170,-9.96,20250107,10870,42.23,20250409,24200,-36.12,20241011,8950,72.74,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
20250513,091058,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15350,-90,5,-0.58,11614240,754,0.78,15450,15490,15350,20050,10810,15440,15403.50,4.58,0,-114,16086,15762,15516,15192,14946,15640,15070,149,4610,500,9570,10,1,29764103,4569,0.00,8.50,12,0.00,0.00,1805.00,24200,20241011,-36.57,8840,20240502,73.64,17170,-10.60,20250107,10870,41.21,20250409,24200,-36.57,20241011,8950,71.51,20240513,3.18,Y,314930,500,148 억,,1363816,N,N,13092,N,00,N
20250512,161030,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15440,-60,5,-0.39,1492213080,96262,32.86,15630,15840,15270,20150,10850,15500,15501.58,4.67,0,-22851,16420,15960,15450,14990,14480,16190,15220,149,4650,500,9610,10,1,29764103,4596,0.00,8.55,12,0.32,0.00,1805.00,24200,20241011,-36.20,8820,20240426,75.06,17170,-10.08,20250107,10870,42.04,20250409,24200,-36.20,20241011,8950,72.51,20240513,3.16,Y,314930,500,148 억,,1390209,N,N,13092,N,00,N
20250512,151042,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15360,-140,5,-0.90,1440872600,92931,31.72,15630,15840,15270,20150,10850,15500,15504.76,4.67,0,-22275,16420,15960,15450,14990,14480,16190,15220,149,4650,500,9610,10,1,29764103,4572,0.00,8.51,12,0.31,0.00,1805.00,24200,20241011,-36.53,8820,20240426,74.15,17170,-10.54,20250107,10870,41.31,20250409,24200,-36.53,20241011,8950,71.62,20240513,3.16,Y,314930,500,148 억,,1390209,N,N,18321,N,00,N
20250512,141040,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15370,-130,5,-0.84,1355522110,87380,29.83,15630,15840,15270,20150,10850,15500,15512.96,4.67,0,-19586,16420,15960,15450,14990,14480,16190,15220,149,4650,500,9610,10,1,29764103,4575,0.00,8.52,12,0.29,0.00,1805.00,24200,20241011,-36.49,8820,20240426,74.26,17170,-10.48,20250107,10870,41.40,20250409,24200,-36.49,20241011,8950,71.73,20240513,3.16,Y,314930,500,148 억,,1390209,N,N,18321,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 161035 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15530 90 2 0.58 1012776190 65262 67.80 15450 15670 15300 20050 10810 15440 15518.62 4.58 0 8710 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4622 0.00 8.60 12 0.22 0.00 1805.00 24200 20241011 -35.83 8840 20240502 75.68 17170 -9.55 20250107 10870 42.87 20250409 24200 -35.83 20241011 8950 73.52 20240513 3.18 Y 314930 500 148 억 1363816 N N 9137 N 00 N
3 20250513 151049 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15520 80 2 0.52 981804880 63268 65.72 15450 15670 15300 20050 10810 15440 15518.19 4.58 0 9191 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4619 0.00 8.60 12 0.21 0.00 1805.00 24200 20241011 -35.87 8840 20240502 75.57 17170 -9.61 20250107 10870 42.78 20250409 24200 -35.87 20241011 8950 73.41 20240513 3.18 Y 314930 500 148 억 1363816 N N 13092 N 00 N
4 20250513 141049 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15480 40 2 0.26 860142550 55415 57.57 15450 15670 15300 20050 10810 15440 15521.84 4.58 0 7804 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4607 0.00 8.58 12 0.19 0.00 1805.00 24200 20241011 -36.03 8840 20240502 75.11 17170 -9.84 20250107 10870 42.41 20250409 24200 -36.03 20241011 8950 72.96 20240513 3.18 Y 314930 500 148 억 1363816 N N 13092 N 00 N
5 20250513 131051 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15600 160 2 1.04 652086580 41965 43.59 15450 15670 15300 20050 10810 15440 15538.82 4.58 0 9933 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4643 0.00 8.64 12 0.14 0.00 1805.00 24200 20241011 -35.54 8840 20240502 76.47 17170 -9.14 20250107 10870 43.51 20250409 24200 -35.54 20241011 8950 74.30 20240513 3.18 Y 314930 500 148 억 1363816 N N 13092 N 00 N
6 20250513 121055 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15660 220 2 1.42 559366870 36020 37.42 15450 15670 15300 20050 10810 15440 15529.34 4.58 0 8364 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4661 0.00 8.68 12 0.12 0.00 1805.00 24200 20241011 -35.29 8840 20240502 77.15 17170 -8.79 20250107 10870 44.07 20250409 24200 -35.29 20241011 8950 74.97 20240513 3.18 Y 314930 500 148 억 1363816 N N 13092 N 00 N
7 20250513 111053 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15600 160 2 1.04 469022400 30241 31.42 15450 15660 15300 20050 10810 15440 15509.49 4.58 0 5148 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4643 0.00 8.64 12 0.10 0.00 1805.00 24200 20241011 -35.54 8840 20240502 76.47 17170 -9.14 20250107 10870 43.51 20250409 24200 -35.54 20241011 8950 74.30 20240513 3.18 Y 314930 500 148 억 1363816 N N 13092 N 00 N
8 20250513 101053 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15460 20 2 0.13 186794850 12136 12.61 15450 15500 15300 20050 10810 15440 15391.80 4.58 0 1158 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4602 0.00 8.57 12 0.04 0.00 1805.00 24200 20241011 -36.12 8840 20240502 74.89 17170 -9.96 20250107 10870 42.23 20250409 24200 -36.12 20241011 8950 72.74 20240513 3.18 Y 314930 500 148 억 1363816 N N 13092 N 00 N
9 20250513 091058 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15350 -90 5 -0.58 11614240 754 0.78 15450 15490 15350 20050 10810 15440 15403.50 4.58 0 -114 16086 15762 15516 15192 14946 15640 15070 149 4610 500 9570 10 1 29764103 4569 0.00 8.50 12 0.00 0.00 1805.00 24200 20241011 -36.57 8840 20240502 73.64 17170 -10.60 20250107 10870 41.21 20250409 24200 -36.57 20241011 8950 71.51 20240513 3.18 Y 314930 500 148 억 1363816 N N 13092 N 00 N
10 20250512 161030 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15440 -60 5 -0.39 1492213080 96262 32.86 15630 15840 15270 20150 10850 15500 15501.58 4.67 0 -22851 16420 15960 15450 14990 14480 16190 15220 149 4650 500 9610 10 1 29764103 4596 0.00 8.55 12 0.32 0.00 1805.00 24200 20241011 -36.20 8820 20240426 75.06 17170 -10.08 20250107 10870 42.04 20250409 24200 -36.20 20241011 8950 72.51 20240513 3.16 Y 314930 500 148 억 1390209 N N 13092 N 00 N
11 20250512 151042 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15360 -140 5 -0.90 1440872600 92931 31.72 15630 15840 15270 20150 10850 15500 15504.76 4.67 0 -22275 16420 15960 15450 14990 14480 16190 15220 149 4650 500 9610 10 1 29764103 4572 0.00 8.51 12 0.31 0.00 1805.00 24200 20241011 -36.53 8820 20240426 74.15 17170 -10.54 20250107 10870 41.31 20250409 24200 -36.53 20241011 8950 71.62 20240513 3.16 Y 314930 500 148 억 1390209 N N 18321 N 00 N
12 20250512 141040 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15370 -130 5 -0.84 1355522110 87380 29.83 15630 15840 15270 20150 10850 15500 15512.96 4.67 0 -19586 16420 15960 15450 14990 14480 16190 15220 149 4650 500 9610 10 1 29764103 4575 0.00 8.52 12 0.29 0.00 1805.00 24200 20241011 -36.49 8820 20240426 74.26 17170 -10.48 20250107 10870 41.40 20250409 24200 -36.49 20241011 8950 71.73 20240513 3.16 Y 314930 500 148 억 1390209 N N 18321 N 00 N