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
095270/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
20250512,160655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-410,5,-7.64,383855972,75617,203.44,5380,5390,4945,6980,3760,5370,5076.32,1.12,0,3121,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,5,1,14971256,743,-11.70,1.16,12,0.51,-424.00,4278.00,7810,20240716,-36.49,3190,20241209,55.49,5550,-10.63,20250508,3655,35.70,20250203,7810,-36.49,20240716,3190,55.49,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250512,150702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4965,-405,5,-7.54,368349987,72493,195.03,5380,5390,4945,6980,3760,5370,5081.18,1.12,0,3869,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,5,1,14971256,743,-11.71,1.16,12,0.48,-424.00,4278.00,7810,20240716,-36.43,3190,20241209,55.64,5550,-10.54,20250508,3655,35.84,20250203,7810,-36.43,20240716,3190,55.64,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250512,140701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-380,5,-7.08,264810160,51625,138.89,5380,5390,4990,6980,3760,5370,5129.49,1.12,0,-1970,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,5,1,14971256,747,-11.77,1.17,12,0.34,-424.00,4278.00,7810,20240716,-36.11,3190,20241209,56.43,5550,-10.09,20250508,3655,36.53,20250203,7810,-36.11,20240716,3190,56.43,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250512,130701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5080,-290,5,-5.40,199318050,38566,103.76,5380,5390,5040,6980,3760,5370,5168.23,1.12,0,-4283,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,10,1,14971256,761,-11.98,1.19,12,0.26,-424.00,4278.00,7810,20240716,-34.96,3190,20241209,59.25,5550,-8.47,20250508,3655,38.99,20250203,7810,-34.96,20240716,3190,59.25,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250512,120701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5070,-300,5,-5.59,152008050,29222,78.62,5380,5390,5070,6980,3760,5370,5201.84,1.12,0,-2173,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,10,1,14971256,759,-11.96,1.19,12,0.20,-424.00,4278.00,7810,20240716,-35.08,3190,20241209,58.93,5550,-8.65,20250508,3655,38.71,20250203,7810,-35.08,20240716,3190,58.93,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250512,110700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5180,-190,5,-3.54,110408760,21109,56.79,5380,5390,5160,6980,3760,5370,5230.41,1.12,0,-286,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,10,1,14971256,776,-12.22,1.21,12,0.14,-424.00,4278.00,7810,20240716,-33.67,3190,20241209,62.38,5550,-6.67,20250508,3655,41.72,20250203,7810,-33.67,20240716,3190,62.38,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250512,100659,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5190,-180,5,-3.35,99824670,19064,51.29,5380,5390,5180,6980,3760,5370,5236.29,1.12,0,845,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,10,1,14971256,777,-12.24,1.21,12,0.13,-424.00,4278.00,7810,20240716,-33.55,3190,20241209,62.70,5550,-6.49,20250508,3655,42.00,20250203,7810,-33.55,20240716,3190,62.70,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250512,090700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,-20,5,-0.37,6693930,1250,3.36,5380,5390,5320,6980,3760,5370,5355.14,1.12,0,-409,5723,5546,5343,5166,4963,5560,5180,75,1610,500,3750,10,1,14971256,801,-12.62,1.25,12,0.01,-424.00,4278.00,7810,20240716,-31.50,3190,20241209,67.71,5550,-3.60,20250508,3655,46.37,20250203,7810,-31.50,20240716,3190,67.71,20241209,0.04,Y,095270,500,74 억,,167924,N,N,271,N,00,N
20250509,160655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,0,3,0.00,198048110,37170,27.86,5370,5520,5140,6980,3760,5370,5328.17,1.13,0,-764,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,804,-12.67,1.26,12,0.25,-424.00,4278.00,7810,20240716,-31.24,3190,20241209,68.34,5550,-3.24,20250508,3655,46.92,20250203,7810,-31.24,20240716,3190,68.34,20241209,0.04,Y,095270,500,74 억,,168888,N,N,271,N,00,N
20250509,150702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,-40,5,-0.74,188685030,35413,26.55,5370,5520,5140,6980,3760,5370,5328.13,1.13,0,-1087,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,798,-12.57,1.25,12,0.24,-424.00,4278.00,7810,20240716,-31.75,3190,20241209,67.08,5550,-3.96,20250508,3655,45.83,20250203,7810,-31.75,20240716,3190,67.08,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,N,00,N
20250509,140658,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,-80,5,-1.49,176000310,33030,24.76,5370,5520,5140,6980,3760,5370,5328.50,1.13,0,688,5843,5606,5313,5076,4783,5635,5105,75,1610,500,3750,10,1,14971256,792,-12.48,1.24,12,0.22,-424.00,4278.00,7810,20240716,-32.27,3190,20241209,65.83,5550,-4.68,20250508,3655,44.73,20250203,7810,-32.27,20240716,3190,65.83,20241209,0.04,Y,095270,500,74 억,,168888,N,N,1339,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 160655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4960 -410 5 -7.64 383855972 75617 203.44 5380 5390 4945 6980 3760 5370 5076.32 1.12 0 3121 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 5 1 14971256 743 -11.70 1.16 12 0.51 -424.00 4278.00 7810 20240716 -36.49 3190 20241209 55.49 5550 -10.63 20250508 3655 35.70 20250203 7810 -36.49 20240716 3190 55.49 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
3 20250512 150702 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4965 -405 5 -7.54 368349987 72493 195.03 5380 5390 4945 6980 3760 5370 5081.18 1.12 0 3869 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 5 1 14971256 743 -11.71 1.16 12 0.48 -424.00 4278.00 7810 20240716 -36.43 3190 20241209 55.64 5550 -10.54 20250508 3655 35.84 20250203 7810 -36.43 20240716 3190 55.64 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
4 20250512 140701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4990 -380 5 -7.08 264810160 51625 138.89 5380 5390 4990 6980 3760 5370 5129.49 1.12 0 -1970 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 5 1 14971256 747 -11.77 1.17 12 0.34 -424.00 4278.00 7810 20240716 -36.11 3190 20241209 56.43 5550 -10.09 20250508 3655 36.53 20250203 7810 -36.11 20240716 3190 56.43 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
5 20250512 130701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5080 -290 5 -5.40 199318050 38566 103.76 5380 5390 5040 6980 3760 5370 5168.23 1.12 0 -4283 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 10 1 14971256 761 -11.98 1.19 12 0.26 -424.00 4278.00 7810 20240716 -34.96 3190 20241209 59.25 5550 -8.47 20250508 3655 38.99 20250203 7810 -34.96 20240716 3190 59.25 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
6 20250512 120701 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5070 -300 5 -5.59 152008050 29222 78.62 5380 5390 5070 6980 3760 5370 5201.84 1.12 0 -2173 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 10 1 14971256 759 -11.96 1.19 12 0.20 -424.00 4278.00 7810 20240716 -35.08 3190 20241209 58.93 5550 -8.65 20250508 3655 38.71 20250203 7810 -35.08 20240716 3190 58.93 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
7 20250512 110700 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5180 -190 5 -3.54 110408760 21109 56.79 5380 5390 5160 6980 3760 5370 5230.41 1.12 0 -286 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 10 1 14971256 776 -12.22 1.21 12 0.14 -424.00 4278.00 7810 20240716 -33.67 3190 20241209 62.38 5550 -6.67 20250508 3655 41.72 20250203 7810 -33.67 20240716 3190 62.38 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
8 20250512 100659 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5190 -180 5 -3.35 99824670 19064 51.29 5380 5390 5180 6980 3760 5370 5236.29 1.12 0 845 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 10 1 14971256 777 -12.24 1.21 12 0.13 -424.00 4278.00 7810 20240716 -33.55 3190 20241209 62.70 5550 -6.49 20250508 3655 42.00 20250203 7810 -33.55 20240716 3190 62.70 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
9 20250512 090700 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5350 -20 5 -0.37 6693930 1250 3.36 5380 5390 5320 6980 3760 5370 5355.14 1.12 0 -409 5723 5546 5343 5166 4963 5560 5180 75 1610 500 3750 10 1 14971256 801 -12.62 1.25 12 0.01 -424.00 4278.00 7810 20240716 -31.50 3190 20241209 67.71 5550 -3.60 20250508 3655 46.37 20250203 7810 -31.50 20240716 3190 67.71 20241209 0.04 Y 095270 500 74 억 167924 N N 271 N 00 N
10 20250509 160655 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 0 3 0.00 198048110 37170 27.86 5370 5520 5140 6980 3760 5370 5328.17 1.13 0 -764 5843 5606 5313 5076 4783 5635 5105 75 1610 500 3750 10 1 14971256 804 -12.67 1.26 12 0.25 -424.00 4278.00 7810 20240716 -31.24 3190 20241209 68.34 5550 -3.24 20250508 3655 46.92 20250203 7810 -31.24 20240716 3190 68.34 20241209 0.04 Y 095270 500 74 억 168888 N N 271 N 00 N
11 20250509 150702 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5330 -40 5 -0.74 188685030 35413 26.55 5370 5520 5140 6980 3760 5370 5328.13 1.13 0 -1087 5843 5606 5313 5076 4783 5635 5105 75 1610 500 3750 10 1 14971256 798 -12.57 1.25 12 0.24 -424.00 4278.00 7810 20240716 -31.75 3190 20241209 67.08 5550 -3.96 20250508 3655 45.83 20250203 7810 -31.75 20240716 3190 67.08 20241209 0.04 Y 095270 500 74 억 168888 N N 1339 N 00 N
12 20250509 140658 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5290 -80 5 -1.49 176000310 33030 24.76 5370 5520 5140 6980 3760 5370 5328.50 1.13 0 688 5843 5606 5313 5076 4783 5635 5105 75 1610 500 3750 10 1 14971256 792 -12.48 1.24 12 0.22 -424.00 4278.00 7810 20240716 -32.27 3190 20241209 65.83 5550 -4.68 20250508 3655 44.73 20250203 7810 -32.27 20240716 3190 65.83 20241209 0.04 Y 095270 500 74 억 168888 N N 1339 N 00 N