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
450950/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
20250513,161207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,60,2,0.63,1675455450,175931,72.41,9540,9670,9390,12400,6680,9540,9523.23,2.17,0,25727,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3516,58.90,16.00,12,0.48,163.00,600.00,10890,20250218,-11.85,6340,20250124,51.42,10890,-11.85,20250218,6340,51.42,20250124,10890,-11.85,20250218,6340,51.42,20250124,0.69,Y,450950,100,36 억,,794236,N,N,1285,N,00,N
20250513,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9630,90,2,0.94,1551729830,163097,67.13,9540,9670,9390,12400,6680,9540,9514.15,2.17,0,30991,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3527,59.08,16.05,12,0.45,163.00,600.00,10890,20250218,-11.57,6340,20250124,51.89,10890,-11.57,20250218,6340,51.89,20250124,10890,-11.57,20250218,6340,51.89,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
20250513,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,20,2,0.21,1161977520,122455,50.40,9540,9590,9390,12400,6680,9540,9489.02,2.17,0,31445,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3501,58.65,15.93,12,0.33,163.00,600.00,10890,20250218,-12.21,6340,20250124,50.79,10890,-12.21,20250218,6340,50.79,20250124,10890,-12.21,20250218,6340,50.79,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
20250513,131225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9480,-60,5,-0.63,1031815570,108772,44.77,9540,9590,9390,12400,6680,9540,9486.04,2.17,0,28276,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3472,58.16,15.80,12,0.30,163.00,600.00,10890,20250218,-12.95,6340,20250124,49.53,10890,-12.95,20250218,6340,49.53,20250124,10890,-12.95,20250218,6340,49.53,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
20250513,121229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9460,-80,5,-0.84,892235825,94001,38.69,9540,9590,9390,12400,6680,9540,9491.77,2.17,0,25494,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3465,58.04,15.77,12,0.26,163.00,600.00,10890,20250218,-13.13,6340,20250124,49.21,10890,-13.13,20250218,6340,49.21,20250124,10890,-13.13,20250218,6340,49.21,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
20250513,111227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9470,-70,5,-0.73,686097705,72180,29.71,9540,9590,9390,12400,6680,9540,9505.37,2.17,0,20562,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3468,58.10,15.78,12,0.20,163.00,600.00,10890,20250218,-13.04,6340,20250124,49.37,10890,-13.04,20250218,6340,49.37,20250124,10890,-13.04,20250218,6340,49.37,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
20250513,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,30,2,0.31,354152570,37338,15.37,9540,9570,9390,12400,6680,9540,9485.04,2.17,0,14275,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3505,58.71,15.95,12,0.10,163.00,600.00,10890,20250218,-12.12,6340,20250124,50.95,10890,-12.12,20250218,6340,50.95,20250124,10890,-12.12,20250218,6340,50.95,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
20250513,091233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9450,-90,5,-0.94,93068360,9837,4.05,9540,9560,9390,12400,6680,9540,9461.05,2.17,0,589,10173,9856,9653,9336,9133,9755,9235,37,2860,100,6670,10,1,36624642,3461,57.98,15.75,12,0.03,163.00,600.00,10890,20250218,-13.22,6340,20250124,49.05,10890,-13.22,20250218,6340,49.05,20250124,10890,-13.22,20250218,6340,49.05,20250124,0.69,Y,450950,100,36 억,,794236,N,N,0,N,00,N
20250512,161202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9540,-310,5,-3.15,2317798175,241186,95.75,9970,9970,9450,12800,6900,9850,9610.11,2.16,0,-1175,10156,10002,9826,9672,9496,10080,9750,37,2950,100,6890,10,1,36624642,3494,58.53,15.90,12,0.66,163.00,600.00,10890,20250218,-12.40,6340,20250124,50.47,10890,-12.40,20250218,6340,50.47,20250124,10890,-12.40,20250218,6340,50.47,20250124,0.58,Y,450950,100,36 억,,791484,N,N,64,N,00,N
20250512,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,-320,5,-3.25,2226869925,231631,91.96,9970,9970,9450,12800,6900,9850,9613.87,2.16,0,3593,10156,10002,9826,9672,9496,10080,9750,37,2950,100,6890,10,1,36624642,3490,58.47,15.88,12,0.63,163.00,600.00,10890,20250218,-12.49,6340,20250124,50.32,10890,-12.49,20250218,6340,50.32,20250124,10890,-12.49,20250218,6340,50.32,20250124,0.58,Y,450950,100,36 억,,791484,N,N,64,N,00,N
20250512,141213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9500,-350,5,-3.55,1872931625,194367,77.17,9970,9970,9450,12800,6900,9850,9636.06,2.16,0,13838,10156,10002,9826,9672,9496,10080,9750,37,2950,100,6890,10,1,36624642,3479,58.28,15.83,12,0.53,163.00,600.00,10890,20250218,-12.76,6340,20250124,49.84,10890,-12.76,20250218,6340,49.84,20250124,10890,-12.76,20250218,6340,49.84,20250124,0.58,Y,450950,100,36 억,,791484,N,N,64,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 161207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9600 60 2 0.63 1675455450 175931 72.41 9540 9670 9390 12400 6680 9540 9523.23 2.17 0 25727 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3516 58.90 16.00 12 0.48 163.00 600.00 10890 20250218 -11.85 6340 20250124 51.42 10890 -11.85 20250218 6340 51.42 20250124 10890 -11.85 20250218 6340 51.42 20250124 0.69 Y 450950 100 36 억 794236 N N 1285 N 00 N
3 20250513 151223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9630 90 2 0.94 1551729830 163097 67.13 9540 9670 9390 12400 6680 9540 9514.15 2.17 0 30991 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3527 59.08 16.05 12 0.45 163.00 600.00 10890 20250218 -11.57 6340 20250124 51.89 10890 -11.57 20250218 6340 51.89 20250124 10890 -11.57 20250218 6340 51.89 20250124 0.69 Y 450950 100 36 억 794236 N N 0 N 00 N
4 20250513 141223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9560 20 2 0.21 1161977520 122455 50.40 9540 9590 9390 12400 6680 9540 9489.02 2.17 0 31445 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3501 58.65 15.93 12 0.33 163.00 600.00 10890 20250218 -12.21 6340 20250124 50.79 10890 -12.21 20250218 6340 50.79 20250124 10890 -12.21 20250218 6340 50.79 20250124 0.69 Y 450950 100 36 억 794236 N N 0 N 00 N
5 20250513 131225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9480 -60 5 -0.63 1031815570 108772 44.77 9540 9590 9390 12400 6680 9540 9486.04 2.17 0 28276 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3472 58.16 15.80 12 0.30 163.00 600.00 10890 20250218 -12.95 6340 20250124 49.53 10890 -12.95 20250218 6340 49.53 20250124 10890 -12.95 20250218 6340 49.53 20250124 0.69 Y 450950 100 36 억 794236 N N 0 N 00 N
6 20250513 121229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9460 -80 5 -0.84 892235825 94001 38.69 9540 9590 9390 12400 6680 9540 9491.77 2.17 0 25494 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3465 58.04 15.77 12 0.26 163.00 600.00 10890 20250218 -13.13 6340 20250124 49.21 10890 -13.13 20250218 6340 49.21 20250124 10890 -13.13 20250218 6340 49.21 20250124 0.69 Y 450950 100 36 억 794236 N N 0 N 00 N
7 20250513 111227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9470 -70 5 -0.73 686097705 72180 29.71 9540 9590 9390 12400 6680 9540 9505.37 2.17 0 20562 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3468 58.10 15.78 12 0.20 163.00 600.00 10890 20250218 -13.04 6340 20250124 49.37 10890 -13.04 20250218 6340 49.37 20250124 10890 -13.04 20250218 6340 49.37 20250124 0.69 Y 450950 100 36 억 794236 N N 0 N 00 N
8 20250513 101227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9570 30 2 0.31 354152570 37338 15.37 9540 9570 9390 12400 6680 9540 9485.04 2.17 0 14275 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3505 58.71 15.95 12 0.10 163.00 600.00 10890 20250218 -12.12 6340 20250124 50.95 10890 -12.12 20250218 6340 50.95 20250124 10890 -12.12 20250218 6340 50.95 20250124 0.69 Y 450950 100 36 억 794236 N N 0 N 00 N
9 20250513 091233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9450 -90 5 -0.94 93068360 9837 4.05 9540 9560 9390 12400 6680 9540 9461.05 2.17 0 589 10173 9856 9653 9336 9133 9755 9235 37 2860 100 6670 10 1 36624642 3461 57.98 15.75 12 0.03 163.00 600.00 10890 20250218 -13.22 6340 20250124 49.05 10890 -13.22 20250218 6340 49.05 20250124 10890 -13.22 20250218 6340 49.05 20250124 0.69 Y 450950 100 36 억 794236 N N 0 N 00 N
10 20250512 161202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9540 -310 5 -3.15 2317798175 241186 95.75 9970 9970 9450 12800 6900 9850 9610.11 2.16 0 -1175 10156 10002 9826 9672 9496 10080 9750 37 2950 100 6890 10 1 36624642 3494 58.53 15.90 12 0.66 163.00 600.00 10890 20250218 -12.40 6340 20250124 50.47 10890 -12.40 20250218 6340 50.47 20250124 10890 -12.40 20250218 6340 50.47 20250124 0.58 Y 450950 100 36 억 791484 N N 64 N 00 N
11 20250512 151215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9530 -320 5 -3.25 2226869925 231631 91.96 9970 9970 9450 12800 6900 9850 9613.87 2.16 0 3593 10156 10002 9826 9672 9496 10080 9750 37 2950 100 6890 10 1 36624642 3490 58.47 15.88 12 0.63 163.00 600.00 10890 20250218 -12.49 6340 20250124 50.32 10890 -12.49 20250218 6340 50.32 20250124 10890 -12.49 20250218 6340 50.32 20250124 0.58 Y 450950 100 36 억 791484 N N 64 N 00 N
12 20250512 141213 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9500 -350 5 -3.55 1872931625 194367 77.17 9970 9970 9450 12800 6900 9850 9636.06 2.16 0 13838 10156 10002 9826 9672 9496 10080 9750 37 2950 100 6890 10 1 36624642 3479 58.28 15.83 12 0.53 163.00 600.00 10890 20250218 -12.76 6340 20250124 49.84 10890 -12.76 20250218 6340 49.84 20250124 10890 -12.76 20250218 6340 49.84 20250124 0.58 Y 450950 100 36 억 791484 N N 64 N 00 N