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
464080/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
20250513,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10960,110,2,1.01,2924748040,266638,72.00,11060,11090,10850,14100,7600,10850,10968.99,1.98,0,9370,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1938,-15.22,6.06,12,1.51,-720.00,1808.00,21100,20240625,-48.06,4975,20240823,120.30,16600,-33.98,20250211,8360,31.10,20250409,21100,-48.06,20240625,4975,120.30,20240823,3.83,Y,464080,100,17 억,,350043,N,N,8320,N,00,N
20250513,151240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,2776845740,253148,68.36,11060,11090,10850,14100,7600,10850,10969.26,1.98,0,10070,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,1.43,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
20250513,141239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10990,140,2,1.29,2407772700,219570,59.29,11060,11090,10850,14100,7600,10850,10965.85,1.98,0,13698,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1943,-15.26,6.08,12,1.24,-720.00,1808.00,21100,20240625,-47.91,4975,20240823,120.90,16600,-33.80,20250211,8360,31.46,20250409,21100,-47.91,20240625,4975,120.90,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
20250513,131241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,2193435270,200061,54.02,11060,11090,10850,14100,7600,10850,10963.83,1.98,0,14355,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,1.13,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
20250513,121246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,1955881200,178466,48.19,11060,11090,10850,14100,7600,10850,10959.41,1.98,0,8756,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,1.01,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
20250513,111244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11000,150,2,1.38,1749329300,159660,43.11,11060,11090,10850,14100,7600,10850,10956.59,1.98,0,10266,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1945,-15.28,6.08,12,0.90,-720.00,1808.00,21100,20240625,-47.87,4975,20240823,121.11,16600,-33.73,20250211,8360,31.58,20250409,21100,-47.87,20240625,4975,121.11,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
20250513,101244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10980,130,2,1.20,1457276555,133063,35.93,11060,11090,10850,14100,7600,10850,10951.78,1.98,0,8724,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1941,-15.25,6.07,12,0.75,-720.00,1808.00,21100,20240625,-47.96,4975,20240823,120.70,16600,-33.86,20250211,8360,31.34,20250409,21100,-47.96,20240625,4975,120.70,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
20250513,091250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10970,120,2,1.11,617388210,56097,15.15,11060,11090,10940,14100,7600,10850,11005.73,1.98,0,-13140,11323,11086,10793,10556,10263,11205,10675,18,3250,100,6720,10,1,17681830,1940,-15.24,6.07,12,0.32,-720.00,1808.00,21100,20240625,-48.01,4975,20240823,120.50,16600,-33.92,20250211,8360,31.22,20250409,21100,-48.01,20240625,4975,120.50,20240823,3.83,Y,464080,100,17 억,,350043,N,N,6559,N,00,N
20250512,161218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,530,2,5.14,3999123020,370334,230.42,10520,11030,10500,13410,7230,10320,10798.69,1.13,0,123676,10800,10560,10380,10140,9960,10470,10050,18,3090,100,6390,10,1,17681830,1918,-15.07,6.00,12,2.09,-720.00,1808.00,21100,20240625,-48.58,4975,20240823,118.09,16600,-34.64,20250211,8360,29.78,20250409,21100,-48.58,20240625,4975,118.09,20240823,3.81,Y,464080,100,17 억,,199458,N,N,6559,N,00,N
20250512,151232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,520,2,5.04,3821859200,353967,220.23,10520,11030,10500,13410,7230,10320,10797.22,1.13,0,120204,10800,10560,10380,10140,9960,10470,10050,18,3090,100,6390,10,1,17681830,1917,-15.06,6.00,12,2.00,-720.00,1808.00,21100,20240625,-48.63,4975,20240823,117.89,16600,-34.70,20250211,8360,29.67,20250409,21100,-48.63,20240625,4975,117.89,20240823,3.81,Y,464080,100,17 억,,199458,N,N,2228,N,00,N
20250512,141230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10830,510,2,4.94,3452569250,319828,198.99,10520,11030,10500,13410,7230,10320,10795.08,1.13,0,107203,10800,10560,10380,10140,9960,10470,10050,18,3090,100,6390,10,1,17681830,1915,-15.04,5.99,12,1.81,-720.00,1808.00,21100,20240625,-48.67,4975,20240823,117.69,16600,-34.76,20250211,8360,29.55,20250409,21100,-48.67,20240625,4975,117.69,20240823,3.81,Y,464080,100,17 억,,199458,N,N,2228,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 161223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10960 110 2 1.01 2924748040 266638 72.00 11060 11090 10850 14100 7600 10850 10968.99 1.98 0 9370 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1938 -15.22 6.06 12 1.51 -720.00 1808.00 21100 20240625 -48.06 4975 20240823 120.30 16600 -33.98 20250211 8360 31.10 20250409 21100 -48.06 20240625 4975 120.30 20240823 3.83 Y 464080 100 17 억 350043 N N 8320 N 00 N
3 20250513 151240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10980 130 2 1.20 2776845740 253148 68.36 11060 11090 10850 14100 7600 10850 10969.26 1.98 0 10070 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1941 -15.25 6.07 12 1.43 -720.00 1808.00 21100 20240625 -47.96 4975 20240823 120.70 16600 -33.86 20250211 8360 31.34 20250409 21100 -47.96 20240625 4975 120.70 20240823 3.83 Y 464080 100 17 억 350043 N N 6559 N 00 N
4 20250513 141239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10990 140 2 1.29 2407772700 219570 59.29 11060 11090 10850 14100 7600 10850 10965.85 1.98 0 13698 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1943 -15.26 6.08 12 1.24 -720.00 1808.00 21100 20240625 -47.91 4975 20240823 120.90 16600 -33.80 20250211 8360 31.46 20250409 21100 -47.91 20240625 4975 120.90 20240823 3.83 Y 464080 100 17 억 350043 N N 6559 N 00 N
5 20250513 131241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10980 130 2 1.20 2193435270 200061 54.02 11060 11090 10850 14100 7600 10850 10963.83 1.98 0 14355 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1941 -15.25 6.07 12 1.13 -720.00 1808.00 21100 20240625 -47.96 4975 20240823 120.70 16600 -33.86 20250211 8360 31.34 20250409 21100 -47.96 20240625 4975 120.70 20240823 3.83 Y 464080 100 17 억 350043 N N 6559 N 00 N
6 20250513 121246 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10980 130 2 1.20 1955881200 178466 48.19 11060 11090 10850 14100 7600 10850 10959.41 1.98 0 8756 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1941 -15.25 6.07 12 1.01 -720.00 1808.00 21100 20240625 -47.96 4975 20240823 120.70 16600 -33.86 20250211 8360 31.34 20250409 21100 -47.96 20240625 4975 120.70 20240823 3.83 Y 464080 100 17 억 350043 N N 6559 N 00 N
7 20250513 111244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11000 150 2 1.38 1749329300 159660 43.11 11060 11090 10850 14100 7600 10850 10956.59 1.98 0 10266 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1945 -15.28 6.08 12 0.90 -720.00 1808.00 21100 20240625 -47.87 4975 20240823 121.11 16600 -33.73 20250211 8360 31.58 20250409 21100 -47.87 20240625 4975 121.11 20240823 3.83 Y 464080 100 17 억 350043 N N 6559 N 00 N
8 20250513 101244 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10980 130 2 1.20 1457276555 133063 35.93 11060 11090 10850 14100 7600 10850 10951.78 1.98 0 8724 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1941 -15.25 6.07 12 0.75 -720.00 1808.00 21100 20240625 -47.96 4975 20240823 120.70 16600 -33.86 20250211 8360 31.34 20250409 21100 -47.96 20240625 4975 120.70 20240823 3.83 Y 464080 100 17 억 350043 N N 6559 N 00 N
9 20250513 091250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10970 120 2 1.11 617388210 56097 15.15 11060 11090 10940 14100 7600 10850 11005.73 1.98 0 -13140 11323 11086 10793 10556 10263 11205 10675 18 3250 100 6720 10 1 17681830 1940 -15.24 6.07 12 0.32 -720.00 1808.00 21100 20240625 -48.01 4975 20240823 120.50 16600 -33.92 20250211 8360 31.22 20250409 21100 -48.01 20240625 4975 120.50 20240823 3.83 Y 464080 100 17 억 350043 N N 6559 N 00 N
10 20250512 161218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10850 530 2 5.14 3999123020 370334 230.42 10520 11030 10500 13410 7230 10320 10798.69 1.13 0 123676 10800 10560 10380 10140 9960 10470 10050 18 3090 100 6390 10 1 17681830 1918 -15.07 6.00 12 2.09 -720.00 1808.00 21100 20240625 -48.58 4975 20240823 118.09 16600 -34.64 20250211 8360 29.78 20250409 21100 -48.58 20240625 4975 118.09 20240823 3.81 Y 464080 100 17 억 199458 N N 6559 N 00 N
11 20250512 151232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10840 520 2 5.04 3821859200 353967 220.23 10520 11030 10500 13410 7230 10320 10797.22 1.13 0 120204 10800 10560 10380 10140 9960 10470 10050 18 3090 100 6390 10 1 17681830 1917 -15.06 6.00 12 2.00 -720.00 1808.00 21100 20240625 -48.63 4975 20240823 117.89 16600 -34.70 20250211 8360 29.67 20250409 21100 -48.63 20240625 4975 117.89 20240823 3.81 Y 464080 100 17 억 199458 N N 2228 N 00 N
12 20250512 141230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10830 510 2 4.94 3452569250 319828 198.99 10520 11030 10500 13410 7230 10320 10795.08 1.13 0 107203 10800 10560 10380 10140 9960 10470 10050 18 3090 100 6390 10 1 17681830 1915 -15.04 5.99 12 1.81 -720.00 1808.00 21100 20240625 -48.67 4975 20240823 117.69 16600 -34.76 20250211 8360 29.55 20250409 21100 -48.67 20240625 4975 117.69 20240823 3.81 Y 464080 100 17 억 199458 N N 2228 N 00 N