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
104540/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
20250512,160716,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,20,2,0.30,566554985,85915,226.45,6620,6750,6470,8540,4600,6570,6594.37,2.26,0,-11778,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,843,-34.15,1.23,12,0.67,-193.00,5368.00,9770,20240507,-32.55,4685,20241209,40.66,7880,-16.37,20250124,4950,33.13,20250409,9410,-29.97,20240514,4685,40.66,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250512,150724,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,50,2,0.76,546096495,82811,218.27,6620,6750,6470,8540,4600,6570,6594.49,2.26,0,-11618,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,846,-34.30,1.23,12,0.65,-193.00,5368.00,9770,20240507,-32.24,4685,20241209,41.30,7880,-15.99,20250124,4950,33.74,20250409,9410,-29.65,20240514,4685,41.30,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250512,140722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,80,2,1.22,504808625,76557,201.78,6620,6750,6470,8540,4600,6570,6593.89,2.26,0,-12815,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,850,-34.46,1.24,12,0.60,-193.00,5368.00,9770,20240507,-31.93,4685,20241209,41.94,7880,-15.61,20250124,4950,34.34,20250409,9410,-29.33,20240514,4685,41.94,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250512,130723,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,40,2,0.61,488732035,74135,195.40,6620,6750,6470,8540,4600,6570,6592.46,2.26,0,-11510,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,845,-34.25,1.23,12,0.58,-193.00,5368.00,9770,20240507,-32.34,4685,20241209,41.09,7880,-16.12,20250124,4950,33.54,20250409,9410,-29.76,20240514,4685,41.09,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250512,120723,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,60,2,0.91,478275885,72558,191.24,6620,6750,6470,8540,4600,6570,6591.64,2.26,0,-11211,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,848,-34.35,1.24,12,0.57,-193.00,5368.00,9770,20240507,-32.14,4685,20241209,41.52,7880,-15.86,20250124,4950,33.94,20250409,9410,-29.54,20240514,4685,41.52,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250512,110722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,0,3,0.00,387674420,58880,155.19,6620,6750,6470,8540,4600,6570,6584.14,2.26,0,-5092,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,840,-34.04,1.22,12,0.46,-193.00,5368.00,9770,20240507,-32.75,4685,20241209,40.23,7880,-16.62,20250124,4950,32.73,20250409,9410,-30.18,20240514,4685,40.23,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250512,100720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6510,-60,5,-0.91,248400450,37542,98.95,6620,6750,6480,8540,4600,6570,6616.60,2.26,0,-572,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,832,-33.73,1.21,12,0.29,-193.00,5368.00,9770,20240507,-33.37,4685,20241209,38.95,7880,-17.39,20250124,4950,31.52,20250409,9410,-30.82,20240514,4685,38.95,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250512,090722,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6715,145,2,2.21,123273280,18491,48.74,6620,6750,6570,8540,4600,6570,6666.66,2.26,0,-873,6716,6642,6496,6422,6276,6680,6460,64,1970,500,4330,10,1,12785740,859,-34.79,1.25,12,0.14,-193.00,5368.00,9770,20240507,-31.27,4685,20241209,43.33,7880,-14.78,20250124,4950,35.66,20250409,9410,-28.64,20240514,4685,43.33,20241209,2.00,Y,104540,500,63 억,,289338,N,N,534,N,00,N
20250509,160716,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,160,2,2.50,242811965,37642,62.03,6480,6570,6350,8330,4490,6410,6449.66,2.27,0,-546,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,840,-34.04,1.22,12,0.29,-193.00,5368.00,9770,20240507,-32.75,4685,20241209,40.23,7880,-16.62,20250124,4950,32.73,20250409,9500,-30.84,20240509,4685,40.23,20241209,2.01,Y,104540,500,63 억,,290410,N,N,534,N,00,N
20250509,150723,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6490,80,2,1.25,218832305,33977,55.99,6480,6540,6350,8330,4490,6410,6440.60,2.27,0,-84,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,830,-33.63,1.21,12,0.27,-193.00,5368.00,9770,20240507,-33.57,4685,20241209,38.53,7880,-17.64,20250124,4950,31.11,20250409,9500,-31.68,20240509,4685,38.53,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,N,00,N
20250509,140720,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,60,2,0.94,194500950,30225,49.80,6480,6540,6350,8330,4490,6410,6435.10,2.27,0,-2037,6530,6470,6350,6290,6170,6500,6320,64,1920,500,4230,10,1,12785740,827,-33.52,1.21,12,0.24,-193.00,5368.00,9770,20240507,-33.78,4685,20241209,38.10,7880,-17.89,20250124,4950,30.71,20250409,9500,-31.89,20240509,4685,38.10,20241209,2.01,Y,104540,500,63 억,,290410,N,N,13058,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 160716 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6590 20 2 0.30 566554985 85915 226.45 6620 6750 6470 8540 4600 6570 6594.37 2.26 0 -11778 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 843 -34.15 1.23 12 0.67 -193.00 5368.00 9770 20240507 -32.55 4685 20241209 40.66 7880 -16.37 20250124 4950 33.13 20250409 9410 -29.97 20240514 4685 40.66 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
3 20250512 150724 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 50 2 0.76 546096495 82811 218.27 6620 6750 6470 8540 4600 6570 6594.49 2.26 0 -11618 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 846 -34.30 1.23 12 0.65 -193.00 5368.00 9770 20240507 -32.24 4685 20241209 41.30 7880 -15.99 20250124 4950 33.74 20250409 9410 -29.65 20240514 4685 41.30 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
4 20250512 140722 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 80 2 1.22 504808625 76557 201.78 6620 6750 6470 8540 4600 6570 6593.89 2.26 0 -12815 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 850 -34.46 1.24 12 0.60 -193.00 5368.00 9770 20240507 -31.93 4685 20241209 41.94 7880 -15.61 20250124 4950 34.34 20250409 9410 -29.33 20240514 4685 41.94 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
5 20250512 130723 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 40 2 0.61 488732035 74135 195.40 6620 6750 6470 8540 4600 6570 6592.46 2.26 0 -11510 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 845 -34.25 1.23 12 0.58 -193.00 5368.00 9770 20240507 -32.34 4685 20241209 41.09 7880 -16.12 20250124 4950 33.54 20250409 9410 -29.76 20240514 4685 41.09 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
6 20250512 120723 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 60 2 0.91 478275885 72558 191.24 6620 6750 6470 8540 4600 6570 6591.64 2.26 0 -11211 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 848 -34.35 1.24 12 0.57 -193.00 5368.00 9770 20240507 -32.14 4685 20241209 41.52 7880 -15.86 20250124 4950 33.94 20250409 9410 -29.54 20240514 4685 41.52 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
7 20250512 110722 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 0 3 0.00 387674420 58880 155.19 6620 6750 6470 8540 4600 6570 6584.14 2.26 0 -5092 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 840 -34.04 1.22 12 0.46 -193.00 5368.00 9770 20240507 -32.75 4685 20241209 40.23 7880 -16.62 20250124 4950 32.73 20250409 9410 -30.18 20240514 4685 40.23 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
8 20250512 100720 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6510 -60 5 -0.91 248400450 37542 98.95 6620 6750 6480 8540 4600 6570 6616.60 2.26 0 -572 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 832 -33.73 1.21 12 0.29 -193.00 5368.00 9770 20240507 -33.37 4685 20241209 38.95 7880 -17.39 20250124 4950 31.52 20250409 9410 -30.82 20240514 4685 38.95 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
9 20250512 090722 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6715 145 2 2.21 123273280 18491 48.74 6620 6750 6570 8540 4600 6570 6666.66 2.26 0 -873 6716 6642 6496 6422 6276 6680 6460 64 1970 500 4330 10 1 12785740 859 -34.79 1.25 12 0.14 -193.00 5368.00 9770 20240507 -31.27 4685 20241209 43.33 7880 -14.78 20250124 4950 35.66 20250409 9410 -28.64 20240514 4685 43.33 20241209 2.00 Y 104540 500 63 억 289338 N N 534 N 00 N
10 20250509 160716 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 160 2 2.50 242811965 37642 62.03 6480 6570 6350 8330 4490 6410 6449.66 2.27 0 -546 6530 6470 6350 6290 6170 6500 6320 64 1920 500 4230 10 1 12785740 840 -34.04 1.22 12 0.29 -193.00 5368.00 9770 20240507 -32.75 4685 20241209 40.23 7880 -16.62 20250124 4950 32.73 20250409 9500 -30.84 20240509 4685 40.23 20241209 2.01 Y 104540 500 63 억 290410 N N 534 N 00 N
11 20250509 150723 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6490 80 2 1.25 218832305 33977 55.99 6480 6540 6350 8330 4490 6410 6440.60 2.27 0 -84 6530 6470 6350 6290 6170 6500 6320 64 1920 500 4230 10 1 12785740 830 -33.63 1.21 12 0.27 -193.00 5368.00 9770 20240507 -33.57 4685 20241209 38.53 7880 -17.64 20250124 4950 31.11 20250409 9500 -31.68 20240509 4685 38.53 20241209 2.01 Y 104540 500 63 억 290410 N N 13058 N 00 N
12 20250509 140720 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 60 2 0.94 194500950 30225 49.80 6480 6540 6350 8330 4490 6410 6435.10 2.27 0 -2037 6530 6470 6350 6290 6170 6500 6320 64 1920 500 4230 10 1 12785740 827 -33.52 1.21 12 0.24 -193.00 5368.00 9770 20240507 -33.78 4685 20241209 38.10 7880 -17.89 20250124 4950 30.71 20250409 9500 -31.89 20240509 4685 38.10 20241209 2.01 Y 104540 500 63 억 290410 N N 13058 N 00 N