ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060310/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
20250512,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1341180777,573744,99.84,2305,2375,2280,2960,1600,2280,2337.59,6.52,0,133057,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,1.08,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,31337,N,00,N
20250512,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1240300362,530953,92.39,2305,2375,2280,2960,1600,2280,2336.00,6.52,0,134174,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,1.00,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
20250512,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2360,80,2,3.51,1082890567,463948,80.73,2305,2375,2280,2960,1600,2280,2334.09,6.52,0,116378,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1252,43.70,2.36,03,0.87,54.00,998.00,3445,20240530,-31.49,1637,20241210,44.17,2885,-18.20,20250423,1748,35.01,20250203,3445,-31.49,20240530,1637,44.17,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
20250512,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,75,2,3.29,984073962,422038,73.44,2305,2375,2280,2960,1600,2280,2331.73,6.52,0,109362,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1250,43.61,2.36,03,0.80,54.00,998.00,3445,20240530,-31.64,1637,20241210,43.86,2885,-18.37,20250423,1748,34.73,20250203,3445,-31.64,20240530,1637,43.86,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
20250512,120533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,60,2,2.63,897202171,385131,67.02,2305,2375,2280,2960,1600,2280,2329.62,6.52,0,97990,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1242,43.33,2.34,03,0.73,54.00,998.00,3445,20240530,-32.08,1637,20241210,42.94,2885,-18.89,20250423,1748,33.87,20250203,3445,-32.08,20240530,1637,42.94,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
20250512,110531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2375,95,2,4.17,785330881,337520,58.73,2305,2375,2280,2960,1600,2280,2326.78,6.52,0,84674,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1260,43.98,2.38,03,0.64,54.00,998.00,3445,20240530,-31.06,1637,20241210,45.08,2885,-17.68,20250423,1748,35.87,20250203,3445,-31.06,20240530,1637,45.08,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
20250512,100530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2355,75,2,3.29,499571195,216054,37.60,2305,2355,2280,2960,1600,2280,2312.27,6.52,0,56799,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1250,43.61,2.36,03,0.41,54.00,998.00,3445,20240530,-31.64,1637,20241210,43.86,2885,-18.37,20250423,1748,34.73,20250203,3445,-31.64,20240530,1637,43.86,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
20250512,090531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2290,10,2,0.44,81647125,35462,6.17,2305,2325,2290,2960,1600,2280,2302.45,6.52,0,264,2406,2342,2311,2247,2216,2327,2232,265,680,500,1680,5,1,53059040,1215,42.41,2.29,03,0.07,54.00,998.00,3445,20240530,-33.53,1637,20241210,39.89,2885,-20.62,20250423,1748,31.01,20250203,3445,-33.53,20240530,1637,39.89,20241210,5.18,Y,060310,500,265 억,,3457781,N,N,35485,N,00,N
20250509,160528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,-35,5,-1.51,1283712246,552484,66.26,2330,2375,2280,3005,1625,2315,2323.61,6.55,0,-44900,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1210,42.22,2.28,03,1.04,54.00,998.00,3445,20240530,-33.82,1637,20241210,39.28,2885,-20.97,20250423,1748,30.43,20250203,3445,-33.82,20240530,1637,39.28,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,35485,N,00,N
20250509,150532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-5,5,-0.22,1070184906,459318,55.09,2330,2375,2300,3005,1625,2315,2330.00,6.55,0,-53400,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1226,42.78,2.31,03,0.87,54.00,998.00,3445,20240530,-32.95,1637,20241210,41.11,2885,-19.93,20250423,1748,32.15,20250203,3445,-32.95,20240530,1637,41.11,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,N,00,N
20250509,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-10,5,-0.43,867506156,371375,44.54,2330,2375,2305,3005,1625,2315,2336.03,6.55,0,-34714,2485,2400,2350,2265,2215,2375,2240,265,690,500,1710,5,1,53059040,1223,42.69,2.31,03,0.70,54.00,998.00,3445,20240530,-33.09,1637,20241210,40.81,2885,-20.10,20250423,1748,31.86,20250203,3445,-33.09,20240530,1637,40.81,20241210,5.06,Y,060310,500,265 억,,3474816,N,N,53492,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 20250512 160527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2360 80 2 3.51 1341180777 573744 99.84 2305 2375 2280 2960 1600 2280 2337.59 6.52 0 133057 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1252 43.70 2.36 03 1.08 54.00 998.00 3445 20240530 -31.49 1637 20241210 44.17 2885 -18.20 20250423 1748 35.01 20250203 3445 -31.49 20240530 1637 44.17 20241210 5.18 Y 060310 500 265 억 3457781 N N 31337 N 00 N
3 20250512 150532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2360 80 2 3.51 1240300362 530953 92.39 2305 2375 2280 2960 1600 2280 2336.00 6.52 0 134174 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1252 43.70 2.36 03 1.00 54.00 998.00 3445 20240530 -31.49 1637 20241210 44.17 2885 -18.20 20250423 1748 35.01 20250203 3445 -31.49 20240530 1637 44.17 20241210 5.18 Y 060310 500 265 억 3457781 N N 35485 N 00 N
4 20250512 140532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2360 80 2 3.51 1082890567 463948 80.73 2305 2375 2280 2960 1600 2280 2334.09 6.52 0 116378 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1252 43.70 2.36 03 0.87 54.00 998.00 3445 20240530 -31.49 1637 20241210 44.17 2885 -18.20 20250423 1748 35.01 20250203 3445 -31.49 20240530 1637 44.17 20241210 5.18 Y 060310 500 265 억 3457781 N N 35485 N 00 N
5 20250512 130531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2355 75 2 3.29 984073962 422038 73.44 2305 2375 2280 2960 1600 2280 2331.73 6.52 0 109362 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1250 43.61 2.36 03 0.80 54.00 998.00 3445 20240530 -31.64 1637 20241210 43.86 2885 -18.37 20250423 1748 34.73 20250203 3445 -31.64 20240530 1637 43.86 20241210 5.18 Y 060310 500 265 억 3457781 N N 35485 N 00 N
6 20250512 120533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2340 60 2 2.63 897202171 385131 67.02 2305 2375 2280 2960 1600 2280 2329.62 6.52 0 97990 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1242 43.33 2.34 03 0.73 54.00 998.00 3445 20240530 -32.08 1637 20241210 42.94 2885 -18.89 20250423 1748 33.87 20250203 3445 -32.08 20240530 1637 42.94 20241210 5.18 Y 060310 500 265 억 3457781 N N 35485 N 00 N
7 20250512 110531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2375 95 2 4.17 785330881 337520 58.73 2305 2375 2280 2960 1600 2280 2326.78 6.52 0 84674 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1260 43.98 2.38 03 0.64 54.00 998.00 3445 20240530 -31.06 1637 20241210 45.08 2885 -17.68 20250423 1748 35.87 20250203 3445 -31.06 20240530 1637 45.08 20241210 5.18 Y 060310 500 265 억 3457781 N N 35485 N 00 N
8 20250512 100530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2355 75 2 3.29 499571195 216054 37.60 2305 2355 2280 2960 1600 2280 2312.27 6.52 0 56799 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1250 43.61 2.36 03 0.41 54.00 998.00 3445 20240530 -31.64 1637 20241210 43.86 2885 -18.37 20250423 1748 34.73 20250203 3445 -31.64 20240530 1637 43.86 20241210 5.18 Y 060310 500 265 억 3457781 N N 35485 N 00 N
9 20250512 090531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2290 10 2 0.44 81647125 35462 6.17 2305 2325 2290 2960 1600 2280 2302.45 6.52 0 264 2406 2342 2311 2247 2216 2327 2232 265 680 500 1680 5 1 53059040 1215 42.41 2.29 03 0.07 54.00 998.00 3445 20240530 -33.53 1637 20241210 39.89 2885 -20.62 20250423 1748 31.01 20250203 3445 -33.53 20240530 1637 39.89 20241210 5.18 Y 060310 500 265 억 3457781 N N 35485 N 00 N
10 20250509 160528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2280 -35 5 -1.51 1283712246 552484 66.26 2330 2375 2280 3005 1625 2315 2323.61 6.55 0 -44900 2485 2400 2350 2265 2215 2375 2240 265 690 500 1710 5 1 53059040 1210 42.22 2.28 03 1.04 54.00 998.00 3445 20240530 -33.82 1637 20241210 39.28 2885 -20.97 20250423 1748 30.43 20250203 3445 -33.82 20240530 1637 39.28 20241210 5.06 Y 060310 500 265 억 3474816 N N 35485 N 00 N
11 20250509 150532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2310 -5 5 -0.22 1070184906 459318 55.09 2330 2375 2300 3005 1625 2315 2330.00 6.55 0 -53400 2485 2400 2350 2265 2215 2375 2240 265 690 500 1710 5 1 53059040 1226 42.78 2.31 03 0.87 54.00 998.00 3445 20240530 -32.95 1637 20241210 41.11 2885 -19.93 20250423 1748 32.15 20250203 3445 -32.95 20240530 1637 41.11 20241210 5.06 Y 060310 500 265 억 3474816 N N 53492 N 00 N
12 20250509 140530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2305 -10 5 -0.43 867506156 371375 44.54 2330 2375 2305 3005 1625 2315 2336.03 6.55 0 -34714 2485 2400 2350 2265 2215 2375 2240 265 690 500 1710 5 1 53059040 1223 42.69 2.31 03 0.70 54.00 998.00 3445 20240530 -33.09 1637 20241210 40.81 2885 -20.10 20250423 1748 31.86 20250203 3445 -33.09 20240530 1637 40.81 20241210 5.06 Y 060310 500 265 억 3474816 N N 53492 N 00 N