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
376930/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
20250513,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2235,20,2,0.90,905132012,405488,109.66,2220,2280,2210,2875,1555,2215,2232.20,7.92,0,43890,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,826,-3.68,4.09,12,1.10,-608.00,546.00,3935,20241014,-43.20,1820,20240909,22.80,3750,-40.40,20250110,2155,3.71,20250507,3935,-43.20,20241014,1820,22.80,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,26300,N,00,N
20250513,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,10,2,0.45,890082942,398756,107.84,2220,2280,2210,2875,1555,2215,2232.15,7.92,0,42645,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,822,-3.66,4.08,12,1.08,-608.00,546.00,3935,20241014,-43.46,1820,20240909,22.25,3750,-40.67,20250110,2155,3.25,20250507,3935,-43.46,20241014,1820,22.25,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
20250513,141136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,5,2,0.23,797694202,357275,96.62,2220,2280,2210,2875,1555,2215,2232.72,7.92,0,25402,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,820,-3.65,4.07,12,0.97,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
20250513,131138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,5,2,0.23,670380859,299789,81.07,2220,2280,2220,2875,1555,2215,2236.18,7.92,0,42052,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,820,-3.65,4.07,12,0.81,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
20250513,121142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,10,2,0.45,564405979,252178,68.20,2220,2280,2220,2875,1555,2215,2238.13,7.92,0,42587,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,822,-3.66,4.08,12,0.68,-608.00,546.00,3935,20241014,-43.46,1820,20240909,22.25,3750,-40.67,20250110,2155,3.25,20250507,3935,-43.46,20241014,1820,22.25,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
20250513,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,25,2,1.13,446038148,199094,53.84,2220,2280,2220,2875,1555,2215,2240.34,7.92,0,35657,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,828,-3.68,4.10,12,0.54,-608.00,546.00,3935,20241014,-43.07,1820,20240909,23.08,3750,-40.27,20250110,2155,3.94,20250507,3935,-43.07,20241014,1820,23.08,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
20250513,101140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,15,2,0.68,277857598,123754,33.47,2220,2280,2220,2875,1555,2215,2245.24,7.92,0,14108,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,824,-3.67,4.08,12,0.33,-608.00,546.00,3935,20241014,-43.33,1820,20240909,22.53,3750,-40.53,20250110,2155,3.48,20250507,3935,-43.33,20241014,1820,22.53,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
20250513,091146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2260,45,2,2.03,126160845,56069,15.16,2220,2280,2220,2875,1555,2215,2250.10,7.92,0,2810,2275,2245,2220,2190,2165,2232,2177,185,660,500,1410,5,1,36947060,835,-3.72,4.14,12,0.15,-608.00,546.00,3935,20241014,-42.57,1820,20240909,24.18,3750,-39.73,20250110,2155,4.87,20250507,3935,-42.57,20241014,1820,24.18,20240909,1.35,Y,376930,500,184 억,,2924495,N,N,33190,N,00,N
20250512,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2215,-5,5,-0.23,816004883,366427,93.76,2225,2250,2195,2885,1555,2220,2226.94,7.96,0,-16295,2296,2257,2221,2182,2146,2240,2165,185,665,500,1420,5,1,36947060,818,-3.64,4.06,12,0.99,-608.00,546.00,3935,20241014,-43.71,1820,20240909,21.70,3750,-40.93,20250110,2155,2.78,20250507,3935,-43.71,20241014,1820,21.70,20240909,1.36,Y,376930,500,184 억,,2939992,N,N,33190,N,00,N
20250512,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,0,3,0.00,789911388,354646,90.74,2225,2250,2195,2885,1555,2220,2227.32,7.96,0,-18580,2296,2257,2221,2182,2146,2240,2165,185,665,500,1420,5,1,36947060,820,-3.65,4.07,12,0.96,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.36,Y,376930,500,184 억,,2939992,N,N,16342,N,00,N
20250512,141128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,10,2,0.45,689278143,309341,79.15,2225,2250,2195,2885,1555,2220,2228.21,7.96,0,-2640,2296,2257,2221,2182,2146,2240,2165,185,665,500,1420,5,1,36947060,824,-3.67,4.08,12,0.84,-608.00,546.00,3935,20241014,-43.33,1820,20240909,22.53,3750,-40.53,20250110,2155,3.48,20250507,3935,-43.33,20241014,1820,22.53,20240909,1.36,Y,376930,500,184 억,,2939992,N,N,16342,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 161121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2235 20 2 0.90 905132012 405488 109.66 2220 2280 2210 2875 1555 2215 2232.20 7.92 0 43890 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 826 -3.68 4.09 12 1.10 -608.00 546.00 3935 20241014 -43.20 1820 20240909 22.80 3750 -40.40 20250110 2155 3.71 20250507 3935 -43.20 20241014 1820 22.80 20240909 1.35 Y 376930 500 184 억 2924495 N N 26300 N 00 N
3 20250513 151136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2225 10 2 0.45 890082942 398756 107.84 2220 2280 2210 2875 1555 2215 2232.15 7.92 0 42645 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 822 -3.66 4.08 12 1.08 -608.00 546.00 3935 20241014 -43.46 1820 20240909 22.25 3750 -40.67 20250110 2155 3.25 20250507 3935 -43.46 20241014 1820 22.25 20240909 1.35 Y 376930 500 184 억 2924495 N N 33190 N 00 N
4 20250513 141136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 5 2 0.23 797694202 357275 96.62 2220 2280 2210 2875 1555 2215 2232.72 7.92 0 25402 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 820 -3.65 4.07 12 0.97 -608.00 546.00 3935 20241014 -43.58 1820 20240909 21.98 3750 -40.80 20250110 2155 3.02 20250507 3935 -43.58 20241014 1820 21.98 20240909 1.35 Y 376930 500 184 억 2924495 N N 33190 N 00 N
5 20250513 131138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 5 2 0.23 670380859 299789 81.07 2220 2280 2220 2875 1555 2215 2236.18 7.92 0 42052 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 820 -3.65 4.07 12 0.81 -608.00 546.00 3935 20241014 -43.58 1820 20240909 21.98 3750 -40.80 20250110 2155 3.02 20250507 3935 -43.58 20241014 1820 21.98 20240909 1.35 Y 376930 500 184 억 2924495 N N 33190 N 00 N
6 20250513 121142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2225 10 2 0.45 564405979 252178 68.20 2220 2280 2220 2875 1555 2215 2238.13 7.92 0 42587 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 822 -3.66 4.08 12 0.68 -608.00 546.00 3935 20241014 -43.46 1820 20240909 22.25 3750 -40.67 20250110 2155 3.25 20250507 3935 -43.46 20241014 1820 22.25 20240909 1.35 Y 376930 500 184 억 2924495 N N 33190 N 00 N
7 20250513 111140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2240 25 2 1.13 446038148 199094 53.84 2220 2280 2220 2875 1555 2215 2240.34 7.92 0 35657 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 828 -3.68 4.10 12 0.54 -608.00 546.00 3935 20241014 -43.07 1820 20240909 23.08 3750 -40.27 20250110 2155 3.94 20250507 3935 -43.07 20241014 1820 23.08 20240909 1.35 Y 376930 500 184 억 2924495 N N 33190 N 00 N
8 20250513 101140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2230 15 2 0.68 277857598 123754 33.47 2220 2280 2220 2875 1555 2215 2245.24 7.92 0 14108 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 824 -3.67 4.08 12 0.33 -608.00 546.00 3935 20241014 -43.33 1820 20240909 22.53 3750 -40.53 20250110 2155 3.48 20250507 3935 -43.33 20241014 1820 22.53 20240909 1.35 Y 376930 500 184 억 2924495 N N 33190 N 00 N
9 20250513 091146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2260 45 2 2.03 126160845 56069 15.16 2220 2280 2220 2875 1555 2215 2250.10 7.92 0 2810 2275 2245 2220 2190 2165 2232 2177 185 660 500 1410 5 1 36947060 835 -3.72 4.14 12 0.15 -608.00 546.00 3935 20241014 -42.57 1820 20240909 24.18 3750 -39.73 20250110 2155 4.87 20250507 3935 -42.57 20241014 1820 24.18 20240909 1.35 Y 376930 500 184 억 2924495 N N 33190 N 00 N
10 20250512 161116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2215 -5 5 -0.23 816004883 366427 93.76 2225 2250 2195 2885 1555 2220 2226.94 7.96 0 -16295 2296 2257 2221 2182 2146 2240 2165 185 665 500 1420 5 1 36947060 818 -3.64 4.06 12 0.99 -608.00 546.00 3935 20241014 -43.71 1820 20240909 21.70 3750 -40.93 20250110 2155 2.78 20250507 3935 -43.71 20241014 1820 21.70 20240909 1.36 Y 376930 500 184 억 2939992 N N 33190 N 00 N
11 20250512 151129 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 0 3 0.00 789911388 354646 90.74 2225 2250 2195 2885 1555 2220 2227.32 7.96 0 -18580 2296 2257 2221 2182 2146 2240 2165 185 665 500 1420 5 1 36947060 820 -3.65 4.07 12 0.96 -608.00 546.00 3935 20241014 -43.58 1820 20240909 21.98 3750 -40.80 20250110 2155 3.02 20250507 3935 -43.58 20241014 1820 21.98 20240909 1.36 Y 376930 500 184 억 2939992 N N 16342 N 00 N
12 20250512 141128 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2230 10 2 0.45 689278143 309341 79.15 2225 2250 2195 2885 1555 2220 2228.21 7.96 0 -2640 2296 2257 2221 2182 2146 2240 2165 185 665 500 1420 5 1 36947060 824 -3.67 4.08 12 0.84 -608.00 546.00 3935 20241014 -43.33 1820 20240909 22.53 3750 -40.53 20250110 2155 3.48 20250507 3935 -43.33 20241014 1820 22.53 20240909 1.36 Y 376930 500 184 억 2939992 N N 16342 N 00 N