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
065450/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
20250512,160538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4165,-185,5,-4.25,1179757759,283482,112.30,4210,4225,4120,5650,3045,4350,4161.67,0.00,0,-11741,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1193,31.32,2.05,12,0.99,133.00,2033.00,5900,20240610,-29.41,3605,20250409,15.53,4550,-8.46,20250306,3605,15.53,20250409,5900,-29.41,20240610,3605,15.53,20250409,3.70,Y,065450,200,57 억,,0,N,N,7507,N,00,N
20250512,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4160,-190,5,-4.37,1112424409,267308,105.89,4210,4225,4120,5650,3045,4350,4161.58,0.00,0,-13657,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1192,31.28,2.05,12,0.93,133.00,2033.00,5900,20240610,-29.49,3605,20250409,15.40,4550,-8.57,20250306,3605,15.40,20250409,5900,-29.49,20240610,3605,15.40,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250512,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4145,-205,5,-4.71,983858077,236318,93.61,4210,4225,4120,5650,3045,4350,4163.28,0.00,0,-18304,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1188,31.17,2.04,12,0.82,133.00,2033.00,5900,20240610,-29.75,3605,20250409,14.98,4550,-8.90,20250306,3605,14.98,20250409,5900,-29.75,20240610,3605,14.98,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250512,130543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4155,-195,5,-4.48,881063572,211601,83.82,4210,4225,4120,5650,3045,4350,4163.80,0.00,0,-23365,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1191,31.24,2.04,12,0.74,133.00,2033.00,5900,20240610,-29.58,3605,20250409,15.26,4550,-8.68,20250306,3605,15.26,20250409,5900,-29.58,20240610,3605,15.26,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250512,120544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4130,-220,5,-5.06,840550363,201814,79.95,4210,4225,4120,5650,3045,4350,4164.98,0.00,0,-18977,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1183,31.05,2.03,12,0.70,133.00,2033.00,5900,20240610,-30.00,3605,20250409,14.56,4550,-9.23,20250306,3605,14.56,20250409,5900,-30.00,20240610,3605,14.56,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250512,110543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4155,-195,5,-4.48,624841279,149718,59.31,4210,4225,4120,5650,3045,4350,4173.45,0.00,0,-2412,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1191,31.24,2.04,12,0.52,133.00,2033.00,5900,20240610,-29.58,3605,20250409,15.26,4550,-8.68,20250306,3605,15.26,20250409,5900,-29.58,20240610,3605,15.26,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250512,100542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,-160,5,-3.68,518202325,124106,49.16,4210,4225,4120,5650,3045,4350,4175.48,0.00,0,-2897,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1201,31.50,2.06,12,0.43,133.00,2033.00,5900,20240610,-28.98,3605,20250409,16.23,4550,-7.91,20250306,3605,16.23,20250409,5900,-28.98,20240610,3605,16.23,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250512,090543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4185,-165,5,-3.79,235627895,56151,22.24,4210,4225,4170,5650,3045,4350,4196.33,0.00,0,-4754,4403,4376,4333,4306,4263,4385,4315,57,1300,200,3300,5,1,28652800,1199,31.47,2.06,12,0.20,133.00,2033.00,5900,20240610,-29.07,3605,20250409,16.09,4550,-8.02,20250306,3605,16.09,20250409,5900,-29.07,20240610,3605,16.09,20250409,3.70,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250509,160539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4350,35,2,0.81,1092874860,252440,54.00,4350,4360,4290,5600,3025,4315,4329.25,0.00,0,61205,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1246,32.71,2.14,12,0.88,133.00,2033.00,5900,20240610,-26.27,3605,20250409,20.67,4550,-4.40,20250306,3605,20.67,20250409,5900,-26.27,20240610,3605,20.67,20250409,3.48,Y,065450,200,57 억,,0,N,N,8647,N,00,N
20250509,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4340,25,2,0.58,982727710,227096,48.58,4350,4360,4290,5600,3025,4315,4327.37,0.00,0,60503,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1244,32.63,2.13,12,0.79,133.00,2033.00,5900,20240610,-26.44,3605,20250409,20.39,4550,-4.62,20250306,3605,20.39,20250409,5900,-26.44,20240610,3605,20.39,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,N,00,N
20250509,140541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4335,20,2,0.46,912933190,210987,45.13,4350,4360,4290,5600,3025,4315,4326.96,0.00,0,53813,4495,4405,4310,4220,4125,4357,4172,57,1285,200,3270,5,1,28652800,1242,32.59,2.13,12,0.74,133.00,2033.00,5900,20240610,-26.53,3605,20250409,20.25,4550,-4.73,20250306,3605,20.25,20250409,5900,-26.53,20240610,3605,20.25,20250409,3.48,Y,065450,200,57 억,,0,N,N,15946,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 160538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4165 -185 5 -4.25 1179757759 283482 112.30 4210 4225 4120 5650 3045 4350 4161.67 0.00 0 -11741 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1193 31.32 2.05 12 0.99 133.00 2033.00 5900 20240610 -29.41 3605 20250409 15.53 4550 -8.46 20250306 3605 15.53 20250409 5900 -29.41 20240610 3605 15.53 20250409 3.70 Y 065450 200 57 억 0 N N 7507 N 00 N
3 20250512 150544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4160 -190 5 -4.37 1112424409 267308 105.89 4210 4225 4120 5650 3045 4350 4161.58 0.00 0 -13657 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1192 31.28 2.05 12 0.93 133.00 2033.00 5900 20240610 -29.49 3605 20250409 15.40 4550 -8.57 20250306 3605 15.40 20250409 5900 -29.49 20240610 3605 15.40 20250409 3.70 Y 065450 200 57 억 0 N N 8647 N 00 N
4 20250512 140543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4145 -205 5 -4.71 983858077 236318 93.61 4210 4225 4120 5650 3045 4350 4163.28 0.00 0 -18304 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1188 31.17 2.04 12 0.82 133.00 2033.00 5900 20240610 -29.75 3605 20250409 14.98 4550 -8.90 20250306 3605 14.98 20250409 5900 -29.75 20240610 3605 14.98 20250409 3.70 Y 065450 200 57 억 0 N N 8647 N 00 N
5 20250512 130543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4155 -195 5 -4.48 881063572 211601 83.82 4210 4225 4120 5650 3045 4350 4163.80 0.00 0 -23365 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1191 31.24 2.04 12 0.74 133.00 2033.00 5900 20240610 -29.58 3605 20250409 15.26 4550 -8.68 20250306 3605 15.26 20250409 5900 -29.58 20240610 3605 15.26 20250409 3.70 Y 065450 200 57 억 0 N N 8647 N 00 N
6 20250512 120544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4130 -220 5 -5.06 840550363 201814 79.95 4210 4225 4120 5650 3045 4350 4164.98 0.00 0 -18977 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1183 31.05 2.03 12 0.70 133.00 2033.00 5900 20240610 -30.00 3605 20250409 14.56 4550 -9.23 20250306 3605 14.56 20250409 5900 -30.00 20240610 3605 14.56 20250409 3.70 Y 065450 200 57 억 0 N N 8647 N 00 N
7 20250512 110543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4155 -195 5 -4.48 624841279 149718 59.31 4210 4225 4120 5650 3045 4350 4173.45 0.00 0 -2412 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1191 31.24 2.04 12 0.52 133.00 2033.00 5900 20240610 -29.58 3605 20250409 15.26 4550 -8.68 20250306 3605 15.26 20250409 5900 -29.58 20240610 3605 15.26 20250409 3.70 Y 065450 200 57 억 0 N N 8647 N 00 N
8 20250512 100542 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4190 -160 5 -3.68 518202325 124106 49.16 4210 4225 4120 5650 3045 4350 4175.48 0.00 0 -2897 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1201 31.50 2.06 12 0.43 133.00 2033.00 5900 20240610 -28.98 3605 20250409 16.23 4550 -7.91 20250306 3605 16.23 20250409 5900 -28.98 20240610 3605 16.23 20250409 3.70 Y 065450 200 57 억 0 N N 8647 N 00 N
9 20250512 090543 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4185 -165 5 -3.79 235627895 56151 22.24 4210 4225 4170 5650 3045 4350 4196.33 0.00 0 -4754 4403 4376 4333 4306 4263 4385 4315 57 1300 200 3300 5 1 28652800 1199 31.47 2.06 12 0.20 133.00 2033.00 5900 20240610 -29.07 3605 20250409 16.09 4550 -8.02 20250306 3605 16.09 20250409 5900 -29.07 20240610 3605 16.09 20250409 3.70 Y 065450 200 57 억 0 N N 8647 N 00 N
10 20250509 160539 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4350 35 2 0.81 1092874860 252440 54.00 4350 4360 4290 5600 3025 4315 4329.25 0.00 0 61205 4495 4405 4310 4220 4125 4357 4172 57 1285 200 3270 5 1 28652800 1246 32.71 2.14 12 0.88 133.00 2033.00 5900 20240610 -26.27 3605 20250409 20.67 4550 -4.40 20250306 3605 20.67 20250409 5900 -26.27 20240610 3605 20.67 20250409 3.48 Y 065450 200 57 억 0 N N 8647 N 00 N
11 20250509 150544 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4340 25 2 0.58 982727710 227096 48.58 4350 4360 4290 5600 3025 4315 4327.37 0.00 0 60503 4495 4405 4310 4220 4125 4357 4172 57 1285 200 3270 5 1 28652800 1244 32.63 2.13 12 0.79 133.00 2033.00 5900 20240610 -26.44 3605 20250409 20.39 4550 -4.62 20250306 3605 20.39 20250409 5900 -26.44 20240610 3605 20.39 20250409 3.48 Y 065450 200 57 억 0 N N 15946 N 00 N
12 20250509 140541 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4335 20 2 0.46 912933190 210987 45.13 4350 4360 4290 5600 3025 4315 4326.96 0.00 0 53813 4495 4405 4310 4220 4125 4357 4172 57 1285 200 3270 5 1 28652800 1242 32.59 2.13 12 0.74 133.00 2033.00 5900 20240610 -26.53 3605 20250409 20.25 4550 -4.73 20250306 3605 20.25 20250409 5900 -26.53 20240610 3605 20.25 20250409 3.48 Y 065450 200 57 억 0 N N 15946 N 00 N