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
179290/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
20250512,160823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8450,190,2,2.30,1057111555,125113,8.52,8330,8610,8140,10730,5790,8260,8449.25,6.85,0,3870,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2735,14.96,2.51,12,0.39,565.00,3363.00,9520,20250416,-11.24,5290,20240805,59.74,9520,-11.24,20250416,7020,20.37,20250331,9520,-11.24,20250416,5290,59.74,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,105,N,00,N
20250512,150832,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8350,90,2,1.09,964756535,114182,7.77,8330,8610,8140,10730,5790,8260,8449.29,6.85,0,9972,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2703,14.78,2.48,12,0.35,565.00,3363.00,9520,20250416,-12.29,5290,20240805,57.84,9520,-12.29,20250416,7020,18.95,20250331,9520,-12.29,20250416,5290,57.84,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
20250512,140830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8390,130,2,1.57,812728625,95951,6.53,8330,8610,8140,10730,5790,8260,8470.25,6.85,0,4335,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2715,14.85,2.49,12,0.30,565.00,3363.00,9520,20250416,-11.87,5290,20240805,58.60,9520,-11.87,20250416,7020,19.52,20250331,9520,-11.87,20250416,5290,58.60,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
20250512,130831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8470,210,2,2.54,757567405,89405,6.09,8330,8610,8140,10730,5790,8260,8473.43,6.85,0,4471,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2741,14.99,2.52,12,0.28,565.00,3363.00,9520,20250416,-11.03,5290,20240805,60.11,9520,-11.03,20250416,7020,20.66,20250331,9520,-11.03,20250416,5290,60.11,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
20250512,120831,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8480,220,2,2.66,655743225,77358,5.27,8330,8610,8140,10730,5790,8260,8476.73,6.85,0,4918,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2745,15.01,2.52,12,0.24,565.00,3363.00,9520,20250416,-10.92,5290,20240805,60.30,9520,-10.92,20250416,7020,20.80,20250331,9520,-10.92,20250416,5290,60.30,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
20250512,110830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8510,250,2,3.03,591457335,69782,4.75,8330,8610,8140,10730,5790,8260,8475.79,6.85,0,4152,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2754,15.06,2.53,12,0.22,565.00,3363.00,9520,20250416,-10.61,5290,20240805,60.87,9520,-10.61,20250416,7020,21.23,20250331,9520,-10.61,20250416,5290,60.87,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
20250512,100828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8520,260,2,3.15,501989355,59267,4.04,8330,8610,8140,10730,5790,8260,8469.96,6.85,0,875,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2758,15.08,2.53,12,0.18,565.00,3363.00,9520,20250416,-10.50,5290,20240805,61.06,9520,-10.50,20250416,7020,21.37,20250331,9520,-10.50,20250416,5290,61.06,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
20250512,090830,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8240,-20,5,-0.24,59166500,7173,0.49,8330,8350,8140,10730,5790,8260,8248.50,6.85,0,-1423,8866,8562,8386,8082,7906,8475,7995,164,2470,500,5940,10,1,32365678,2667,14.58,2.45,12,0.02,565.00,3363.00,9520,20250416,-13.45,5290,20240805,55.77,9520,-13.45,20250416,7020,17.38,20250331,9520,-13.45,20250416,5290,55.77,20240805,1.93,Y,179290,500,163 억,,2218229,N,N,443,N,00,N
20250509,160823,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8260,-90,5,-1.08,12370933200,1468733,2336.11,8350,8690,8210,10850,5850,8350,8422.86,6.89,0,-8096,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2673,14.62,2.46,12,4.54,565.00,3363.00,9520,20250416,-13.24,5290,20240805,56.14,9520,-13.24,20250416,7020,17.66,20250331,9520,-13.24,20250416,5290,56.14,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,443,N,00,N
20250509,150832,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8480,130,2,1.56,11374696780,1349784,2146.91,8350,8690,8210,10850,5850,8350,8427.05,6.89,0,-10362,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2745,15.01,2.52,12,4.17,565.00,3363.00,9520,20250416,-10.92,5290,20240805,60.30,9520,-10.92,20250416,7020,20.80,20250331,9520,-10.92,20250416,5290,60.30,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,N,00,N
20250509,140828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8470,120,2,1.44,5673274720,666523,1060.14,8350,8690,8260,10850,5850,8350,8511.75,6.89,0,15348,8443,8396,8303,8256,8163,8420,8280,164,2500,500,6010,10,1,32365678,2741,14.99,2.52,12,2.06,565.00,3363.00,9520,20250416,-11.03,5290,20240805,60.11,9520,-11.03,20250416,7020,20.66,20250331,9520,-11.03,20250416,5290,60.11,20240805,1.96,Y,179290,500,163 억,,2230188,N,N,823,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 160823 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8450 190 2 2.30 1057111555 125113 8.52 8330 8610 8140 10730 5790 8260 8449.25 6.85 0 3870 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2735 14.96 2.51 12 0.39 565.00 3363.00 9520 20250416 -11.24 5290 20240805 59.74 9520 -11.24 20250416 7020 20.37 20250331 9520 -11.24 20250416 5290 59.74 20240805 1.93 Y 179290 500 163 억 2218229 N N 105 N 00 N
3 20250512 150832 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8350 90 2 1.09 964756535 114182 7.77 8330 8610 8140 10730 5790 8260 8449.29 6.85 0 9972 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2703 14.78 2.48 12 0.35 565.00 3363.00 9520 20250416 -12.29 5290 20240805 57.84 9520 -12.29 20250416 7020 18.95 20250331 9520 -12.29 20250416 5290 57.84 20240805 1.93 Y 179290 500 163 억 2218229 N N 443 N 00 N
4 20250512 140830 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8390 130 2 1.57 812728625 95951 6.53 8330 8610 8140 10730 5790 8260 8470.25 6.85 0 4335 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2715 14.85 2.49 12 0.30 565.00 3363.00 9520 20250416 -11.87 5290 20240805 58.60 9520 -11.87 20250416 7020 19.52 20250331 9520 -11.87 20250416 5290 58.60 20240805 1.93 Y 179290 500 163 억 2218229 N N 443 N 00 N
5 20250512 130831 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8470 210 2 2.54 757567405 89405 6.09 8330 8610 8140 10730 5790 8260 8473.43 6.85 0 4471 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2741 14.99 2.52 12 0.28 565.00 3363.00 9520 20250416 -11.03 5290 20240805 60.11 9520 -11.03 20250416 7020 20.66 20250331 9520 -11.03 20250416 5290 60.11 20240805 1.93 Y 179290 500 163 억 2218229 N N 443 N 00 N
6 20250512 120831 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8480 220 2 2.66 655743225 77358 5.27 8330 8610 8140 10730 5790 8260 8476.73 6.85 0 4918 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2745 15.01 2.52 12 0.24 565.00 3363.00 9520 20250416 -10.92 5290 20240805 60.30 9520 -10.92 20250416 7020 20.80 20250331 9520 -10.92 20250416 5290 60.30 20240805 1.93 Y 179290 500 163 억 2218229 N N 443 N 00 N
7 20250512 110830 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8510 250 2 3.03 591457335 69782 4.75 8330 8610 8140 10730 5790 8260 8475.79 6.85 0 4152 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2754 15.06 2.53 12 0.22 565.00 3363.00 9520 20250416 -10.61 5290 20240805 60.87 9520 -10.61 20250416 7020 21.23 20250331 9520 -10.61 20250416 5290 60.87 20240805 1.93 Y 179290 500 163 억 2218229 N N 443 N 00 N
8 20250512 100828 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8520 260 2 3.15 501989355 59267 4.04 8330 8610 8140 10730 5790 8260 8469.96 6.85 0 875 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2758 15.08 2.53 12 0.18 565.00 3363.00 9520 20250416 -10.50 5290 20240805 61.06 9520 -10.50 20250416 7020 21.37 20250331 9520 -10.50 20250416 5290 61.06 20240805 1.93 Y 179290 500 163 억 2218229 N N 443 N 00 N
9 20250512 090830 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8240 -20 5 -0.24 59166500 7173 0.49 8330 8350 8140 10730 5790 8260 8248.50 6.85 0 -1423 8866 8562 8386 8082 7906 8475 7995 164 2470 500 5940 10 1 32365678 2667 14.58 2.45 12 0.02 565.00 3363.00 9520 20250416 -13.45 5290 20240805 55.77 9520 -13.45 20250416 7020 17.38 20250331 9520 -13.45 20250416 5290 55.77 20240805 1.93 Y 179290 500 163 억 2218229 N N 443 N 00 N
10 20250509 160823 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8260 -90 5 -1.08 12370933200 1468733 2336.11 8350 8690 8210 10850 5850 8350 8422.86 6.89 0 -8096 8443 8396 8303 8256 8163 8420 8280 164 2500 500 6010 10 1 32365678 2673 14.62 2.46 12 4.54 565.00 3363.00 9520 20250416 -13.24 5290 20240805 56.14 9520 -13.24 20250416 7020 17.66 20250331 9520 -13.24 20250416 5290 56.14 20240805 1.96 Y 179290 500 163 억 2230188 N N 443 N 00 N
11 20250509 150832 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8480 130 2 1.56 11374696780 1349784 2146.91 8350 8690 8210 10850 5850 8350 8427.05 6.89 0 -10362 8443 8396 8303 8256 8163 8420 8280 164 2500 500 6010 10 1 32365678 2745 15.01 2.52 12 4.17 565.00 3363.00 9520 20250416 -10.92 5290 20240805 60.30 9520 -10.92 20250416 7020 20.80 20250331 9520 -10.92 20250416 5290 60.30 20240805 1.96 Y 179290 500 163 억 2230188 N N 823 N 00 N
12 20250509 140828 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8470 120 2 1.44 5673274720 666523 1060.14 8350 8690 8260 10850 5850 8350 8511.75 6.89 0 15348 8443 8396 8303 8256 8163 8420 8280 164 2500 500 6010 10 1 32365678 2741 14.99 2.52 12 2.06 565.00 3363.00 9520 20250416 -11.03 5290 20240805 60.11 9520 -11.03 20250416 7020 20.66 20250331 9520 -11.03 20250416 5290 60.11 20240805 1.96 Y 179290 500 163 억 2230188 N N 823 N 00 N