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
445680/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
20250513,161200,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26050,350,2,1.36,2496415625,96026,74.63,26100,26450,25550,33400,18000,25700,25997.29,14.52,0,-2147,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4207,-51.79,8.64,12,0.59,-503.00,3016.00,34459,20240503,-24.40,13200,20250304,97.35,27000,-3.52,20250509,13200,97.35,20250304,56000,-53.48,20240516,13200,97.35,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15622,N,00,N
20250513,151216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26050,350,2,1.36,2384479975,91725,71.28,26100,26450,25550,33400,18000,25700,25995.97,14.52,0,-952,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4207,-51.79,8.64,12,0.57,-503.00,3016.00,34459,20240503,-24.40,13200,20250304,97.35,27000,-3.52,20250509,13200,97.35,20250304,56000,-53.48,20240516,13200,97.35,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
20250513,141216,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,200,2,0.78,2285277375,87906,68.32,26100,26450,25550,33400,18000,25700,25996.83,14.52,0,73,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4183,-51.49,8.59,12,0.54,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,56000,-53.75,20240516,13200,96.21,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
20250513,131218,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26050,350,2,1.36,2042125225,78545,61.04,26100,26450,25550,33400,18000,25700,25999.43,14.52,0,2521,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4207,-51.79,8.64,12,0.49,-503.00,3016.00,34459,20240503,-24.40,13200,20250304,97.35,27000,-3.52,20250509,13200,97.35,20250304,56000,-53.48,20240516,13200,97.35,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
20250513,121222,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26200,500,2,1.95,1807441475,69549,54.05,26100,26450,25550,33400,18000,25700,25988.03,14.52,0,1644,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4231,-52.09,8.69,12,0.43,-503.00,3016.00,34459,20240503,-23.97,13200,20250304,98.48,27000,-2.96,20250509,13200,98.48,20250304,56000,-53.21,20240516,13200,98.48,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
20250513,111220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,26250,550,2,2.14,1546235425,59535,46.27,26100,26450,25550,33400,18000,25700,25971.87,14.52,0,2969,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4239,-52.19,8.70,12,0.37,-503.00,3016.00,34459,20240503,-23.82,13200,20250304,98.86,27000,-2.78,20250509,13200,98.86,20250304,56000,-53.12,20240516,13200,98.86,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
20250513,101220,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25550,-150,5,-0.58,749956325,29068,22.59,26100,26200,25550,33400,18000,25700,25800.07,14.52,0,5602,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4126,-50.80,8.47,12,0.18,-503.00,3016.00,34459,20240503,-25.85,13200,20250304,93.56,27000,-5.37,20250509,13200,93.56,20250304,56000,-54.38,20240516,13200,93.56,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
20250513,091226,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,200,2,0.78,148591200,5711,4.44,26100,26200,25900,33400,18000,25700,26018.42,14.52,0,1008,27200,26450,25900,25150,24600,26175,24875,81,7700,500,17990,50,1,16148980,4183,-51.49,8.59,12,0.04,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,56000,-53.75,20240516,13200,96.21,20250304,2.99,Y,445680,500,80 억,,2345397,N,N,15213,N,00,N
20250512,161155,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25700,-200,5,-0.77,3124369325,120067,46.29,26000,26650,25350,33650,18150,25900,26021.88,14.64,0,-17308,27833,26866,26033,25066,24233,27350,25550,81,7750,500,18130,50,1,16148980,4150,-51.09,8.52,12,0.74,-503.00,3016.00,34459,20240503,-25.42,13200,20250304,94.70,27000,-4.81,20250509,13200,94.70,20250304,56000,-54.11,20240516,13200,94.70,20250304,3.00,Y,445680,500,80 억,,2363704,N,N,15213,N,00,N
20250512,151209,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25550,-350,5,-1.35,3044325325,116942,45.08,26000,26650,25350,33650,18150,25900,26032.78,14.64,0,-16289,27833,26866,26033,25066,24233,27350,25550,81,7750,500,18130,50,1,16148980,4126,-50.80,8.47,12,0.72,-503.00,3016.00,34459,20240503,-25.85,13200,20250304,93.56,27000,-5.37,20250509,13200,93.56,20250304,56000,-54.38,20240516,13200,93.56,20250304,3.00,Y,445680,500,80 억,,2363704,N,N,38586,N,00,N
20250512,141207,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25900,0,3,0.00,2725541675,104587,40.32,26000,26650,25350,33650,18150,25900,26060.04,14.64,0,-10383,27833,26866,26033,25066,24233,27350,25550,81,7750,500,18130,50,1,16148980,4183,-51.49,8.59,12,0.65,-503.00,3016.00,34459,20240503,-24.84,13200,20250304,96.21,27000,-4.07,20250509,13200,96.21,20250304,56000,-53.75,20240516,13200,96.21,20250304,3.00,Y,445680,500,80 억,,2363704,N,N,38586,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 161200 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 26050 350 2 1.36 2496415625 96026 74.63 26100 26450 25550 33400 18000 25700 25997.29 14.52 0 -2147 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4207 -51.79 8.64 12 0.59 -503.00 3016.00 34459 20240503 -24.40 13200 20250304 97.35 27000 -3.52 20250509 13200 97.35 20250304 56000 -53.48 20240516 13200 97.35 20250304 2.99 Y 445680 500 80 억 2345397 N N 15622 N 00 N
3 20250513 151216 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 26050 350 2 1.36 2384479975 91725 71.28 26100 26450 25550 33400 18000 25700 25995.97 14.52 0 -952 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4207 -51.79 8.64 12 0.57 -503.00 3016.00 34459 20240503 -24.40 13200 20250304 97.35 27000 -3.52 20250509 13200 97.35 20250304 56000 -53.48 20240516 13200 97.35 20250304 2.99 Y 445680 500 80 억 2345397 N N 15213 N 00 N
4 20250513 141216 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25900 200 2 0.78 2285277375 87906 68.32 26100 26450 25550 33400 18000 25700 25996.83 14.52 0 73 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4183 -51.49 8.59 12 0.54 -503.00 3016.00 34459 20240503 -24.84 13200 20250304 96.21 27000 -4.07 20250509 13200 96.21 20250304 56000 -53.75 20240516 13200 96.21 20250304 2.99 Y 445680 500 80 억 2345397 N N 15213 N 00 N
5 20250513 131218 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 26050 350 2 1.36 2042125225 78545 61.04 26100 26450 25550 33400 18000 25700 25999.43 14.52 0 2521 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4207 -51.79 8.64 12 0.49 -503.00 3016.00 34459 20240503 -24.40 13200 20250304 97.35 27000 -3.52 20250509 13200 97.35 20250304 56000 -53.48 20240516 13200 97.35 20250304 2.99 Y 445680 500 80 억 2345397 N N 15213 N 00 N
6 20250513 121222 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 26200 500 2 1.95 1807441475 69549 54.05 26100 26450 25550 33400 18000 25700 25988.03 14.52 0 1644 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4231 -52.09 8.69 12 0.43 -503.00 3016.00 34459 20240503 -23.97 13200 20250304 98.48 27000 -2.96 20250509 13200 98.48 20250304 56000 -53.21 20240516 13200 98.48 20250304 2.99 Y 445680 500 80 억 2345397 N N 15213 N 00 N
7 20250513 111220 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 26250 550 2 2.14 1546235425 59535 46.27 26100 26450 25550 33400 18000 25700 25971.87 14.52 0 2969 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4239 -52.19 8.70 12 0.37 -503.00 3016.00 34459 20240503 -23.82 13200 20250304 98.86 27000 -2.78 20250509 13200 98.86 20250304 56000 -53.12 20240516 13200 98.86 20250304 2.99 Y 445680 500 80 억 2345397 N N 15213 N 00 N
8 20250513 101220 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25550 -150 5 -0.58 749956325 29068 22.59 26100 26200 25550 33400 18000 25700 25800.07 14.52 0 5602 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4126 -50.80 8.47 12 0.18 -503.00 3016.00 34459 20240503 -25.85 13200 20250304 93.56 27000 -5.37 20250509 13200 93.56 20250304 56000 -54.38 20240516 13200 93.56 20250304 2.99 Y 445680 500 80 억 2345397 N N 15213 N 00 N
9 20250513 091226 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25900 200 2 0.78 148591200 5711 4.44 26100 26200 25900 33400 18000 25700 26018.42 14.52 0 1008 27200 26450 25900 25150 24600 26175 24875 81 7700 500 17990 50 1 16148980 4183 -51.49 8.59 12 0.04 -503.00 3016.00 34459 20240503 -24.84 13200 20250304 96.21 27000 -4.07 20250509 13200 96.21 20250304 56000 -53.75 20240516 13200 96.21 20250304 2.99 Y 445680 500 80 억 2345397 N N 15213 N 00 N
10 20250512 161155 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25700 -200 5 -0.77 3124369325 120067 46.29 26000 26650 25350 33650 18150 25900 26021.88 14.64 0 -17308 27833 26866 26033 25066 24233 27350 25550 81 7750 500 18130 50 1 16148980 4150 -51.09 8.52 12 0.74 -503.00 3016.00 34459 20240503 -25.42 13200 20250304 94.70 27000 -4.81 20250509 13200 94.70 20250304 56000 -54.11 20240516 13200 94.70 20250304 3.00 Y 445680 500 80 억 2363704 N N 15213 N 00 N
11 20250512 151209 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25550 -350 5 -1.35 3044325325 116942 45.08 26000 26650 25350 33650 18150 25900 26032.78 14.64 0 -16289 27833 26866 26033 25066 24233 27350 25550 81 7750 500 18130 50 1 16148980 4126 -50.80 8.47 12 0.72 -503.00 3016.00 34459 20240503 -25.85 13200 20250304 93.56 27000 -5.37 20250509 13200 93.56 20250304 56000 -54.38 20240516 13200 93.56 20250304 3.00 Y 445680 500 80 억 2363704 N N 38586 N 00 N
12 20250512 141207 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25900 0 3 0.00 2725541675 104587 40.32 26000 26650 25350 33650 18150 25900 26060.04 14.64 0 -10383 27833 26866 26033 25066 24233 27350 25550 81 7750 500 18130 50 1 16148980 4183 -51.49 8.59 12 0.65 -503.00 3016.00 34459 20240503 -24.84 13200 20250304 96.21 27000 -4.07 20250509 13200 96.21 20250304 56000 -53.75 20240516 13200 96.21 20250304 3.00 Y 445680 500 80 억 2363704 N N 38586 N 00 N