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
199430/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
20250512,160839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,90,2,1.21,291167230,38737,127.53,7460,7600,7400,9690,5230,7460,7516.51,2.30,0,11928,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,821,-10.09,2.91,12,0.36,-748.00,2593.00,19650,20240502,-61.58,5350,20241209,41.12,13050,-42.15,20250210,6190,21.97,20250409,18450,-59.08,20240604,5350,41.12,20241209,0.73,Y,199430,100,10 억,,250064,N,N,1009,N,00,N
20250512,150848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,120,2,1.61,247471870,32954,108.49,7460,7600,7400,9690,5230,7460,7509.62,2.30,0,8366,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,824,-10.13,2.92,12,0.30,-748.00,2593.00,19650,20240502,-61.42,5350,20241209,41.68,13050,-41.92,20250210,6190,22.46,20250409,18450,-58.92,20240604,5350,41.68,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
20250512,140847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,60,2,0.80,219587720,29257,96.32,7460,7600,7400,9690,5230,7460,7505.48,2.30,0,7247,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,817,-10.05,2.90,12,0.27,-748.00,2593.00,19650,20240502,-61.73,5350,20241209,40.56,13050,-42.38,20250210,6190,21.49,20250409,18450,-59.24,20240604,5350,40.56,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
20250512,130847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,120,2,1.61,198545890,26462,87.12,7460,7600,7400,9690,5230,7460,7503.06,2.30,0,6343,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,824,-10.13,2.92,12,0.24,-748.00,2593.00,19650,20240502,-61.42,5350,20241209,41.68,13050,-41.92,20250210,6190,22.46,20250409,18450,-58.92,20240604,5350,41.68,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
20250512,120847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,30,2,0.40,160024200,21337,70.25,7460,7600,7400,9690,5230,7460,7499.85,2.30,0,6404,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,814,-10.01,2.89,12,0.20,-748.00,2593.00,19650,20240502,-61.88,5350,20241209,40.00,13050,-42.61,20250210,6190,21.00,20250409,18450,-59.40,20240604,5350,40.00,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
20250512,110846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,110,2,1.47,112162700,14983,49.33,7460,7600,7400,9690,5230,7460,7486.00,2.30,0,6910,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,823,-10.12,2.92,12,0.14,-748.00,2593.00,19650,20240502,-61.48,5350,20241209,41.50,13050,-41.99,20250210,6190,22.29,20250409,18450,-58.97,20240604,5350,41.50,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
20250512,100844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,10,2,0.13,62669410,8438,27.78,7460,7540,7400,9690,5230,7460,7427.05,2.30,0,3476,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,812,-9.99,2.88,12,0.08,-748.00,2593.00,19650,20240502,-61.98,5350,20241209,39.63,13050,-42.76,20250210,6190,20.68,20250409,18450,-59.51,20240604,5350,39.63,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
20250512,090846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,60,2,0.80,4293580,576,1.90,7460,7540,7400,9690,5230,7460,7454.13,2.30,0,178,7740,7600,7450,7310,7160,7525,7235,11,2230,100,4620,10,1,10867713,817,-10.05,2.90,12,0.01,-748.00,2593.00,19650,20240502,-61.73,5350,20241209,40.56,13050,-42.38,20250210,6190,21.49,20250409,18450,-59.24,20240604,5350,40.56,20241209,0.73,Y,199430,100,10 억,,250064,N,N,2429,N,00,N
20250509,160838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7460,-150,5,-1.97,224696665,30175,82.29,7490,7590,7300,9890,5330,7610,7446.45,2.42,0,-14632,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,811,-9.97,2.88,12,0.28,-748.00,2593.00,19650,20240502,-62.04,5350,20241209,39.44,13050,-42.84,20250210,6190,20.52,20250409,18450,-59.57,20240604,5350,39.44,20241209,0.72,Y,199430,100,10 억,,263299,N,N,2429,N,00,N
20250509,150848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,-230,5,-3.02,220535605,29614,80.76,7490,7590,7300,9890,5330,7610,7447.00,2.42,0,-14657,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,802,-9.87,2.85,12,0.27,-748.00,2593.00,19650,20240502,-62.44,5350,20241209,37.94,13050,-43.45,20250210,6190,19.22,20250409,18450,-60.00,20240604,5350,37.94,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,N,00,N
20250509,140844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7390,-220,5,-2.89,205654475,27592,75.24,7490,7590,7300,9890,5330,7610,7453.41,2.42,0,-14146,7883,7746,7613,7476,7343,7815,7545,11,2280,100,4710,10,1,10867713,803,-9.88,2.85,12,0.25,-748.00,2593.00,19650,20240502,-62.39,5350,20241209,38.13,13050,-43.37,20250210,6190,19.39,20250409,18450,-59.95,20240604,5350,38.13,20241209,0.72,Y,199430,100,10 억,,263299,N,N,198,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 160839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 90 2 1.21 291167230 38737 127.53 7460 7600 7400 9690 5230 7460 7516.51 2.30 0 11928 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 821 -10.09 2.91 12 0.36 -748.00 2593.00 19650 20240502 -61.58 5350 20241209 41.12 13050 -42.15 20250210 6190 21.97 20250409 18450 -59.08 20240604 5350 41.12 20241209 0.73 Y 199430 100 10 억 250064 N N 1009 N 00 N
3 20250512 150848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 120 2 1.61 247471870 32954 108.49 7460 7600 7400 9690 5230 7460 7509.62 2.30 0 8366 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 824 -10.13 2.92 12 0.30 -748.00 2593.00 19650 20240502 -61.42 5350 20241209 41.68 13050 -41.92 20250210 6190 22.46 20250409 18450 -58.92 20240604 5350 41.68 20241209 0.73 Y 199430 100 10 억 250064 N N 2429 N 00 N
4 20250512 140847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 60 2 0.80 219587720 29257 96.32 7460 7600 7400 9690 5230 7460 7505.48 2.30 0 7247 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 817 -10.05 2.90 12 0.27 -748.00 2593.00 19650 20240502 -61.73 5350 20241209 40.56 13050 -42.38 20250210 6190 21.49 20250409 18450 -59.24 20240604 5350 40.56 20241209 0.73 Y 199430 100 10 억 250064 N N 2429 N 00 N
5 20250512 130847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 120 2 1.61 198545890 26462 87.12 7460 7600 7400 9690 5230 7460 7503.06 2.30 0 6343 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 824 -10.13 2.92 12 0.24 -748.00 2593.00 19650 20240502 -61.42 5350 20241209 41.68 13050 -41.92 20250210 6190 22.46 20250409 18450 -58.92 20240604 5350 41.68 20241209 0.73 Y 199430 100 10 억 250064 N N 2429 N 00 N
6 20250512 120847 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7490 30 2 0.40 160024200 21337 70.25 7460 7600 7400 9690 5230 7460 7499.85 2.30 0 6404 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 814 -10.01 2.89 12 0.20 -748.00 2593.00 19650 20240502 -61.88 5350 20241209 40.00 13050 -42.61 20250210 6190 21.00 20250409 18450 -59.40 20240604 5350 40.00 20241209 0.73 Y 199430 100 10 억 250064 N N 2429 N 00 N
7 20250512 110846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 110 2 1.47 112162700 14983 49.33 7460 7600 7400 9690 5230 7460 7486.00 2.30 0 6910 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 823 -10.12 2.92 12 0.14 -748.00 2593.00 19650 20240502 -61.48 5350 20241209 41.50 13050 -41.99 20250210 6190 22.29 20250409 18450 -58.97 20240604 5350 41.50 20241209 0.73 Y 199430 100 10 억 250064 N N 2429 N 00 N
8 20250512 100844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 10 2 0.13 62669410 8438 27.78 7460 7540 7400 9690 5230 7460 7427.05 2.30 0 3476 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 812 -9.99 2.88 12 0.08 -748.00 2593.00 19650 20240502 -61.98 5350 20241209 39.63 13050 -42.76 20250210 6190 20.68 20250409 18450 -59.51 20240604 5350 39.63 20241209 0.73 Y 199430 100 10 억 250064 N N 2429 N 00 N
9 20250512 090846 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 60 2 0.80 4293580 576 1.90 7460 7540 7400 9690 5230 7460 7454.13 2.30 0 178 7740 7600 7450 7310 7160 7525 7235 11 2230 100 4620 10 1 10867713 817 -10.05 2.90 12 0.01 -748.00 2593.00 19650 20240502 -61.73 5350 20241209 40.56 13050 -42.38 20250210 6190 21.49 20250409 18450 -59.24 20240604 5350 40.56 20241209 0.73 Y 199430 100 10 억 250064 N N 2429 N 00 N
10 20250509 160838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7460 -150 5 -1.97 224696665 30175 82.29 7490 7590 7300 9890 5330 7610 7446.45 2.42 0 -14632 7883 7746 7613 7476 7343 7815 7545 11 2280 100 4710 10 1 10867713 811 -9.97 2.88 12 0.28 -748.00 2593.00 19650 20240502 -62.04 5350 20241209 39.44 13050 -42.84 20250210 6190 20.52 20250409 18450 -59.57 20240604 5350 39.44 20241209 0.72 Y 199430 100 10 억 263299 N N 2429 N 00 N
11 20250509 150848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7380 -230 5 -3.02 220535605 29614 80.76 7490 7590 7300 9890 5330 7610 7447.00 2.42 0 -14657 7883 7746 7613 7476 7343 7815 7545 11 2280 100 4710 10 1 10867713 802 -9.87 2.85 12 0.27 -748.00 2593.00 19650 20240502 -62.44 5350 20241209 37.94 13050 -43.45 20250210 6190 19.22 20250409 18450 -60.00 20240604 5350 37.94 20241209 0.72 Y 199430 100 10 억 263299 N N 198 N 00 N
12 20250509 140844 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7390 -220 5 -2.89 205654475 27592 75.24 7490 7590 7300 9890 5330 7610 7453.41 2.42 0 -14146 7883 7746 7613 7476 7343 7815 7545 11 2280 100 4710 10 1 10867713 803 -9.88 2.85 12 0.25 -748.00 2593.00 19650 20240502 -62.39 5350 20241209 38.13 13050 -43.37 20250210 6190 19.39 20250409 18450 -59.95 20240604 5350 38.13 20241209 0.72 Y 199430 100 10 억 263299 N N 198 N 00 N