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
196450/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
20250512,160836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,17,2,2.72,20467411,32539,171.28,626,643,620,813,439,626,627.97,0.91,0,-3023,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,291,-1.58,0.50,12,0.07,-406.00,1284.00,1598,20240716,-59.76,547,20250404,17.55,758,-15.17,20250110,547,17.55,20250404,1598,-59.76,20240716,547,17.55,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250512,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,14,2,2.24,18376542,29283,154.15,626,641,620,813,439,626,627.55,0.91,0,-3023,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,290,-1.58,0.50,12,0.06,-406.00,1284.00,1598,20240716,-59.95,547,20250404,17.00,758,-15.57,20250110,547,17.00,20250404,1598,-59.95,20240716,547,17.00,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250512,140844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,4,2,0.64,10957992,17532,92.29,626,635,620,813,439,626,625.03,0.91,0,-3681,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,286,-1.55,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.58,547,20250404,15.17,758,-16.89,20250110,547,15.17,20250404,1598,-60.58,20240716,547,15.17,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250512,130844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,4,2,0.64,10950432,17520,92.23,626,635,620,813,439,626,625.02,0.91,0,-3681,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,286,-1.55,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.58,547,20250404,15.17,758,-16.89,20250110,547,15.17,20250404,1598,-60.58,20240716,547,15.17,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250512,120844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,631,5,2,0.80,10869769,17392,91.55,626,635,620,813,439,626,624.99,0.91,0,-3690,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,286,-1.55,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.51,547,20250404,15.36,758,-16.75,20250110,547,15.36,20250404,1598,-60.51,20240716,547,15.36,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250512,110844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,0,3,0.00,5757452,9229,48.58,626,635,620,813,439,626,623.84,0.91,0,-908,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.02,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250512,100842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,0,3,0.00,5454652,8744,46.03,626,635,620,813,439,626,623.82,0.91,0,-919,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.02,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250512,090844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,625,-1,5,-0.16,4637242,7434,39.13,626,635,620,813,439,626,623.79,0.91,0,-963,639,632,627,620,615,636,624,453,187,1000,400,1,1,45319582,283,-1.54,0.49,12,0.02,-406.00,1284.00,1598,20240716,-60.89,547,20250404,14.26,758,-17.55,20250110,547,14.26,20250404,1598,-60.89,20240716,547,14.26,20250404,0.00,Y,196450,1000,453 억,,414176,N,N,0,N,00,N
20250509,160836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,11841359,18968,65.91,625,634,622,812,438,625,624.28,0.92,0,-366,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N
20250509,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,11517735,18451,64.12,625,634,622,812,438,625,624.23,0.92,0,-366,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,N,00,N
20250509,140842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,1,2,0.16,10939784,17524,60.90,625,634,622,812,438,625,624.27,0.92,0,-309,649,637,631,619,613,634,616,453,187,1000,400,1,1,45319582,284,-1.54,0.49,12,0.04,-406.00,1284.00,1598,20240716,-60.83,547,20250404,14.44,758,-17.41,20250110,547,14.44,20250404,1598,-60.83,20240716,547,14.44,20250404,0.00,Y,196450,1000,453 억,,418762,N,N,0,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 160836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 643 17 2 2.72 20467411 32539 171.28 626 643 620 813 439 626 627.97 0.91 0 -3023 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 291 -1.58 0.50 12 0.07 -406.00 1284.00 1598 20240716 -59.76 547 20250404 17.55 758 -15.17 20250110 547 17.55 20250404 1598 -59.76 20240716 547 17.55 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
3 20250512 150846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 640 14 2 2.24 18376542 29283 154.15 626 641 620 813 439 626 627.55 0.91 0 -3023 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 290 -1.58 0.50 12 0.06 -406.00 1284.00 1598 20240716 -59.95 547 20250404 17.00 758 -15.57 20250110 547 17.00 20250404 1598 -59.95 20240716 547 17.00 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
4 20250512 140844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 630 4 2 0.64 10957992 17532 92.29 626 635 620 813 439 626 625.03 0.91 0 -3681 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 286 -1.55 0.49 12 0.04 -406.00 1284.00 1598 20240716 -60.58 547 20250404 15.17 758 -16.89 20250110 547 15.17 20250404 1598 -60.58 20240716 547 15.17 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
5 20250512 130844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 630 4 2 0.64 10950432 17520 92.23 626 635 620 813 439 626 625.02 0.91 0 -3681 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 286 -1.55 0.49 12 0.04 -406.00 1284.00 1598 20240716 -60.58 547 20250404 15.17 758 -16.89 20250110 547 15.17 20250404 1598 -60.58 20240716 547 15.17 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
6 20250512 120844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 631 5 2 0.80 10869769 17392 91.55 626 635 620 813 439 626 624.99 0.91 0 -3690 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 286 -1.55 0.49 12 0.04 -406.00 1284.00 1598 20240716 -60.51 547 20250404 15.36 758 -16.75 20250110 547 15.36 20250404 1598 -60.51 20240716 547 15.36 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
7 20250512 110844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 626 0 3 0.00 5757452 9229 48.58 626 635 620 813 439 626 623.84 0.91 0 -908 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 284 -1.54 0.49 12 0.02 -406.00 1284.00 1598 20240716 -60.83 547 20250404 14.44 758 -17.41 20250110 547 14.44 20250404 1598 -60.83 20240716 547 14.44 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
8 20250512 100842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 626 0 3 0.00 5454652 8744 46.03 626 635 620 813 439 626 623.82 0.91 0 -919 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 284 -1.54 0.49 12 0.02 -406.00 1284.00 1598 20240716 -60.83 547 20250404 14.44 758 -17.41 20250110 547 14.44 20250404 1598 -60.83 20240716 547 14.44 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
9 20250512 090844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 625 -1 5 -0.16 4637242 7434 39.13 626 635 620 813 439 626 623.79 0.91 0 -963 639 632 627 620 615 636 624 453 187 1000 400 1 1 45319582 283 -1.54 0.49 12 0.02 -406.00 1284.00 1598 20240716 -60.89 547 20250404 14.26 758 -17.55 20250110 547 14.26 20250404 1598 -60.89 20240716 547 14.26 20250404 0.00 Y 196450 1000 453 억 414176 N N 0 N 00 N
10 20250509 160836 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 626 1 2 0.16 11841359 18968 65.91 625 634 622 812 438 625 624.28 0.92 0 -366 649 637 631 619 613 634 616 453 187 1000 400 1 1 45319582 284 -1.54 0.49 12 0.04 -406.00 1284.00 1598 20240716 -60.83 547 20250404 14.44 758 -17.41 20250110 547 14.44 20250404 1598 -60.83 20240716 547 14.44 20250404 0.00 Y 196450 1000 453 억 418762 N N 0 N 00 N
11 20250509 150846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 626 1 2 0.16 11517735 18451 64.12 625 634 622 812 438 625 624.23 0.92 0 -366 649 637 631 619 613 634 616 453 187 1000 400 1 1 45319582 284 -1.54 0.49 12 0.04 -406.00 1284.00 1598 20240716 -60.83 547 20250404 14.44 758 -17.41 20250110 547 14.44 20250404 1598 -60.83 20240716 547 14.44 20250404 0.00 Y 196450 1000 453 억 418762 N N 0 N 00 N
12 20250509 140842 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 626 1 2 0.16 10939784 17524 60.90 625 634 622 812 438 625 624.27 0.92 0 -309 649 637 631 619 613 634 616 453 187 1000 400 1 1 45319582 284 -1.54 0.49 12 0.04 -406.00 1284.00 1598 20240716 -60.83 547 20250404 14.44 758 -17.41 20250110 547 14.44 20250404 1598 -60.83 20240716 547 14.44 20250404 0.00 Y 196450 1000 453 억 418762 N N 0 N 00 N