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
475960/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
20250513,161234,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,26700,5700,2,27.14,71102203225,2847893,537.78,20700,27300,20650,27300,14700,21000,24966.30,3.69,0,68263,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3517,-35.41,8.30,12,21.62,-754.00,3218.00,27300,20250513,-2.20,9930,20241108,168.88,27300,-2.20,20250513,13490,97.92,20250409,27300,-2.20,20250513,9930,168.88,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3430,N,00,N
20250513,151251,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,27100,6100,2,29.05,68659773950,2756817,520.58,20700,27300,20650,27300,14700,21000,24905.45,3.69,0,62698,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3569,-35.94,8.42,12,20.93,-754.00,3218.00,27300,20250513,-0.73,9930,20241108,172.91,27300,-0.73,20250513,13490,100.89,20250409,27300,-0.73,20250513,9930,172.91,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
20250513,141251,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,26250,5250,2,25.00,54161899775,2215441,418.35,20700,26800,20650,27300,14700,21000,24447.46,3.69,0,55490,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3457,-34.81,8.16,12,16.82,-754.00,3218.00,26800,20250513,-2.05,9930,20241108,164.35,26800,-2.05,20250513,13490,94.59,20250409,26800,-2.05,20250513,9930,164.35,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
20250513,131253,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,25400,4400,2,20.95,42596386775,1771071,334.44,20700,25750,20650,27300,14700,21000,24051.20,3.69,0,90534,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3345,-33.69,7.89,12,13.45,-754.00,3218.00,25750,20250513,-1.36,9930,20241108,155.79,25750,-1.36,20250513,13490,88.29,20250409,25750,-1.36,20250513,9930,155.79,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
20250513,121257,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,24800,3800,2,18.10,39559114250,1649716,311.52,20700,25750,20650,27300,14700,21000,23979.35,3.69,0,69583,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3266,-32.89,7.71,12,12.53,-754.00,3218.00,25750,20250513,-3.69,9930,20241108,149.75,25750,-3.69,20250513,13490,83.84,20250409,25750,-3.69,20250513,9930,149.75,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
20250513,111255,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,25050,4050,2,19.29,35137035375,1469739,277.54,20700,25750,20650,27300,14700,21000,23906.99,3.69,0,48707,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,3299,-33.22,7.78,12,11.16,-754.00,3218.00,25750,20250513,-2.72,9930,20241108,152.27,25750,-2.72,20250513,13490,85.69,20250409,25750,-2.72,20250513,9930,152.27,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
20250513,101255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,22750,1750,2,8.33,7060601575,324593,61.29,20700,22750,20650,27300,14700,21000,21752.17,3.69,0,34591,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,2996,-30.17,7.07,12,2.46,-754.00,3218.00,24800,20250211,-8.27,9930,20241108,129.10,24800,-8.27,20250211,13490,68.64,20250409,24800,-8.27,20250211,9930,129.10,20241108,2.47,Y,475960,500,65 억,,485420,Y,N,3711,N,00,N
20250513,091301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,21500,500,2,2.38,1654343750,77310,14.60,20700,22000,20650,27300,14700,21000,21398.83,3.69,0,-8226,22646,21822,20476,19652,18306,22235,20065,66,6300,500,14700,50,1,13170874,2832,-28.51,6.68,12,0.59,-754.00,3218.00,24800,20250211,-13.31,9930,20241108,116.52,24800,-13.31,20250211,13490,59.38,20250409,24800,-13.31,20250211,9930,116.52,20241108,2.47,Y,475960,500,65 억,,485420,N,N,3711,N,00,N
20250512,161229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,21000,800,2,3.96,10726298280,529562,152.11,20650,21300,19130,26250,14150,20200,20253.92,4.07,0,-34888,22206,21202,20546,19542,18886,20875,19215,66,6050,500,14140,50,1,13170874,2766,-27.85,6.53,12,4.02,-754.00,3218.00,24800,20250211,-15.32,9930,20241108,111.48,24800,-15.32,20250211,13490,55.67,20250409,24800,-15.32,20250211,9930,111.48,20241108,2.56,Y,475960,500,65 억,,535799,N,N,3711,N,00,N
20250512,151243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20600,400,2,1.98,10247119080,506608,145.52,20650,21300,19130,26250,14150,20200,20226.92,4.07,0,-33997,22206,21202,20546,19542,18886,20875,19215,66,6050,500,14140,50,1,13170874,2713,-27.32,6.40,12,3.85,-754.00,3218.00,24800,20250211,-16.94,9930,20241108,107.45,24800,-16.94,20250211,13490,52.71,20250409,24800,-16.94,20250211,9930,107.45,20241108,2.56,Y,475960,500,65 억,,535799,N,N,3755,N,00,N
20250512,141241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,20450,250,2,1.24,8839869255,437807,125.76,20650,21300,19130,26250,14150,20200,20191.25,4.07,0,-34422,22206,21202,20546,19542,18886,20875,19215,66,6050,500,14140,50,1,13170874,2693,-27.12,6.35,12,3.32,-754.00,3218.00,24800,20250211,-17.54,9930,20241108,105.94,24800,-17.54,20250211,13490,51.59,20250409,24800,-17.54,20250211,9930,105.94,20241108,2.56,Y,475960,500,65 억,,535799,N,N,3755,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 161234 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 26700 5700 2 27.14 71102203225 2847893 537.78 20700 27300 20650 27300 14700 21000 24966.30 3.69 0 68263 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 3517 -35.41 8.30 12 21.62 -754.00 3218.00 27300 20250513 -2.20 9930 20241108 168.88 27300 -2.20 20250513 13490 97.92 20250409 27300 -2.20 20250513 9930 168.88 20241108 2.47 Y 475960 500 65 억 485420 N N 3430 N 00 N
3 20250513 151251 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 27100 6100 2 29.05 68659773950 2756817 520.58 20700 27300 20650 27300 14700 21000 24905.45 3.69 0 62698 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 3569 -35.94 8.42 12 20.93 -754.00 3218.00 27300 20250513 -0.73 9930 20241108 172.91 27300 -0.73 20250513 13490 100.89 20250409 27300 -0.73 20250513 9930 172.91 20241108 2.47 Y 475960 500 65 억 485420 N N 3711 N 00 N
4 20250513 141251 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 26250 5250 2 25.00 54161899775 2215441 418.35 20700 26800 20650 27300 14700 21000 24447.46 3.69 0 55490 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 3457 -34.81 8.16 12 16.82 -754.00 3218.00 26800 20250513 -2.05 9930 20241108 164.35 26800 -2.05 20250513 13490 94.59 20250409 26800 -2.05 20250513 9930 164.35 20241108 2.47 Y 475960 500 65 억 485420 N N 3711 N 00 N
5 20250513 131253 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 25400 4400 2 20.95 42596386775 1771071 334.44 20700 25750 20650 27300 14700 21000 24051.20 3.69 0 90534 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 3345 -33.69 7.89 12 13.45 -754.00 3218.00 25750 20250513 -1.36 9930 20241108 155.79 25750 -1.36 20250513 13490 88.29 20250409 25750 -1.36 20250513 9930 155.79 20241108 2.47 Y 475960 500 65 억 485420 N N 3711 N 00 N
6 20250513 121257 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 24800 3800 2 18.10 39559114250 1649716 311.52 20700 25750 20650 27300 14700 21000 23979.35 3.69 0 69583 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 3266 -32.89 7.71 12 12.53 -754.00 3218.00 25750 20250513 -3.69 9930 20241108 149.75 25750 -3.69 20250513 13490 83.84 20250409 25750 -3.69 20250513 9930 149.75 20241108 2.47 Y 475960 500 65 억 485420 N N 3711 N 00 N
7 20250513 111255 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 25050 4050 2 19.29 35137035375 1469739 277.54 20700 25750 20650 27300 14700 21000 23906.99 3.69 0 48707 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 3299 -33.22 7.78 12 11.16 -754.00 3218.00 25750 20250513 -2.72 9930 20241108 152.27 25750 -2.72 20250513 13490 85.69 20250409 25750 -2.72 20250513 9930 152.27 20241108 2.47 Y 475960 500 65 억 485420 N N 3711 N 00 N
8 20250513 101255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 22750 1750 2 8.33 7060601575 324593 61.29 20700 22750 20650 27300 14700 21000 21752.17 3.69 0 34591 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 2996 -30.17 7.07 12 2.46 -754.00 3218.00 24800 20250211 -8.27 9930 20241108 129.10 24800 -8.27 20250211 13490 68.64 20250409 24800 -8.27 20250211 9930 129.10 20241108 2.47 Y 475960 500 65 억 485420 Y N 3711 N 00 N
9 20250513 091301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 21500 500 2 2.38 1654343750 77310 14.60 20700 22000 20650 27300 14700 21000 21398.83 3.69 0 -8226 22646 21822 20476 19652 18306 22235 20065 66 6300 500 14700 50 1 13170874 2832 -28.51 6.68 12 0.59 -754.00 3218.00 24800 20250211 -13.31 9930 20241108 116.52 24800 -13.31 20250211 13490 59.38 20250409 24800 -13.31 20250211 9930 116.52 20241108 2.47 Y 475960 500 65 억 485420 N N 3711 N 00 N
10 20250512 161229 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 21000 800 2 3.96 10726298280 529562 152.11 20650 21300 19130 26250 14150 20200 20253.92 4.07 0 -34888 22206 21202 20546 19542 18886 20875 19215 66 6050 500 14140 50 1 13170874 2766 -27.85 6.53 12 4.02 -754.00 3218.00 24800 20250211 -15.32 9930 20241108 111.48 24800 -15.32 20250211 13490 55.67 20250409 24800 -15.32 20250211 9930 111.48 20241108 2.56 Y 475960 500 65 억 535799 N N 3711 N 00 N
11 20250512 151243 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 20600 400 2 1.98 10247119080 506608 145.52 20650 21300 19130 26250 14150 20200 20226.92 4.07 0 -33997 22206 21202 20546 19542 18886 20875 19215 66 6050 500 14140 50 1 13170874 2713 -27.32 6.40 12 3.85 -754.00 3218.00 24800 20250211 -16.94 9930 20241108 107.45 24800 -16.94 20250211 13490 52.71 20250409 24800 -16.94 20250211 9930 107.45 20241108 2.56 Y 475960 500 65 억 535799 N N 3755 N 00 N
12 20250512 141241 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 20450 250 2 1.24 8839869255 437807 125.76 20650 21300 19130 26250 14150 20200 20191.25 4.07 0 -34422 22206 21202 20546 19542 18886 20875 19215 66 6050 500 14140 50 1 13170874 2693 -27.12 6.35 12 3.32 -754.00 3218.00 24800 20250211 -17.54 9930 20241108 105.94 24800 -17.54 20250211 13490 51.59 20250409 24800 -17.54 20250211 9930 105.94 20241108 2.56 Y 475960 500 65 억 535799 N N 3755 N 00 N