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
290660/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
20250512,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,-8,5,-0.90,11202389,12640,23.78,888,900,880,1154,622,888,886.26,0.27,0,-227,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,406,-40.00,1.04,12,0.03,-22.00,844.00,1249,20240618,-29.54,671,20241209,31.15,987,-10.84,20250416,750,17.33,20250217,1249,-29.54,20240618,671,31.15,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250512,151021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,881,-7,5,-0.79,9778360,11022,20.73,888,900,880,1154,622,888,887.17,0.27,0,973,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,406,-40.05,1.04,12,0.02,-22.00,844.00,1249,20240618,-29.46,671,20241209,31.30,987,-10.74,20250416,750,17.47,20250217,1249,-29.46,20240618,671,31.30,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250512,141019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,0,3,0.00,9280318,10457,19.67,888,900,881,1154,622,888,887.47,0.27,0,972,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,409,-40.36,1.05,12,0.02,-22.00,844.00,1249,20240618,-28.90,671,20241209,32.34,987,-10.03,20250416,750,18.40,20250217,1249,-28.90,20240618,671,32.34,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250512,131019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,887,-1,5,-0.11,4867921,5490,10.33,888,900,881,1154,622,888,886.69,0.27,0,-183,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,409,-40.32,1.05,12,0.01,-22.00,844.00,1249,20240618,-28.98,671,20241209,32.19,987,-10.13,20250416,750,18.27,20250217,1249,-28.98,20240618,671,32.19,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250512,121019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,898,10,2,1.13,3292898,3706,6.97,888,900,883,1154,622,888,888.53,0.27,0,28,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,414,-40.82,1.06,12,0.01,-22.00,844.00,1249,20240618,-28.10,671,20241209,33.83,987,-9.02,20250416,750,19.73,20250217,1249,-28.10,20240618,671,33.83,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250512,111018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,885,-3,5,-0.34,1817584,2042,3.84,888,900,885,1154,622,888,890.10,0.27,0,28,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,408,-40.23,1.05,12,0.00,-22.00,844.00,1249,20240618,-29.14,671,20241209,31.89,987,-10.33,20250416,750,18.00,20250217,1249,-29.14,20240618,671,31.89,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250512,101016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,1,2,0.11,1185350,1329,2.50,888,900,888,1154,622,888,891.91,0.27,0,-51,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,410,-40.41,1.05,12,0.00,-22.00,844.00,1249,20240618,-28.82,671,20241209,32.49,987,-9.93,20250416,750,18.53,20250217,1249,-28.82,20240618,671,32.49,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250512,091018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,900,12,2,1.35,143760,161,0.30,888,900,888,1154,622,888,892.92,0.27,0,-93,915,901,888,874,861,895,868,230,266,500,620,1,1,46081399,415,-40.91,1.07,12,0.00,-22.00,844.00,1249,20240618,-27.94,671,20241209,34.13,987,-8.81,20250416,750,20.00,20250217,1249,-27.94,20240618,671,34.13,20241209,0.00,Y,290660,500,230 억,,123166,N,N,0,N,00,N
20250509,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,888,-12,5,-1.33,46904041,53161,158.66,902,902,875,1170,630,900,882.30,0.27,0,1511,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,409,-40.36,1.05,12,0.12,-22.00,844.00,1249,20240618,-28.90,671,20241209,32.34,987,-10.03,20250416,750,18.40,20250217,1249,-28.90,20240618,671,32.34,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N
20250509,151021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,-21,5,-2.33,44695743,50669,151.22,902,902,875,1170,630,900,882.11,0.27,0,2156,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,405,-39.95,1.04,12,0.11,-22.00,844.00,1249,20240618,-29.62,671,20241209,31.00,987,-10.94,20250416,750,17.20,20250217,1249,-29.62,20240618,671,31.00,20241209,0.00,Y,290660,500,230 억,,122613,N,N,0,N,00,N
20250509,141017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,-21,5,-2.33,36595408,41474,123.78,902,902,875,1170,630,900,882.37,0.27,0,2576,934,916,894,876,854,906,866,230,270,500,630,1,1,46081399,405,-39.95,1.04,12,0.09,-22.00,844.00,1249,20240618,-29.62,671,20241209,31.00,987,-10.94,20250416,750,17.20,20250217,1249,-29.62,20240618,671,31.00,20241209,0.00,Y,290660,500,230 억,,122613,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 161010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 880 -8 5 -0.90 11202389 12640 23.78 888 900 880 1154 622 888 886.26 0.27 0 -227 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 406 -40.00 1.04 12 0.03 -22.00 844.00 1249 20240618 -29.54 671 20241209 31.15 987 -10.84 20250416 750 17.33 20250217 1249 -29.54 20240618 671 31.15 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
3 20250512 151021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 881 -7 5 -0.79 9778360 11022 20.73 888 900 880 1154 622 888 887.17 0.27 0 973 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 406 -40.05 1.04 12 0.02 -22.00 844.00 1249 20240618 -29.46 671 20241209 31.30 987 -10.74 20250416 750 17.47 20250217 1249 -29.46 20240618 671 31.30 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
4 20250512 141019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 888 0 3 0.00 9280318 10457 19.67 888 900 881 1154 622 888 887.47 0.27 0 972 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 409 -40.36 1.05 12 0.02 -22.00 844.00 1249 20240618 -28.90 671 20241209 32.34 987 -10.03 20250416 750 18.40 20250217 1249 -28.90 20240618 671 32.34 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
5 20250512 131019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 887 -1 5 -0.11 4867921 5490 10.33 888 900 881 1154 622 888 886.69 0.27 0 -183 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 409 -40.32 1.05 12 0.01 -22.00 844.00 1249 20240618 -28.98 671 20241209 32.19 987 -10.13 20250416 750 18.27 20250217 1249 -28.98 20240618 671 32.19 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
6 20250512 121019 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 898 10 2 1.13 3292898 3706 6.97 888 900 883 1154 622 888 888.53 0.27 0 28 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 414 -40.82 1.06 12 0.01 -22.00 844.00 1249 20240618 -28.10 671 20241209 33.83 987 -9.02 20250416 750 19.73 20250217 1249 -28.10 20240618 671 33.83 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
7 20250512 111018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 885 -3 5 -0.34 1817584 2042 3.84 888 900 885 1154 622 888 890.10 0.27 0 28 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 408 -40.23 1.05 12 0.00 -22.00 844.00 1249 20240618 -29.14 671 20241209 31.89 987 -10.33 20250416 750 18.00 20250217 1249 -29.14 20240618 671 31.89 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
8 20250512 101016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 889 1 2 0.11 1185350 1329 2.50 888 900 888 1154 622 888 891.91 0.27 0 -51 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 410 -40.41 1.05 12 0.00 -22.00 844.00 1249 20240618 -28.82 671 20241209 32.49 987 -9.93 20250416 750 18.53 20250217 1249 -28.82 20240618 671 32.49 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
9 20250512 091018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 900 12 2 1.35 143760 161 0.30 888 900 888 1154 622 888 892.92 0.27 0 -93 915 901 888 874 861 895 868 230 266 500 620 1 1 46081399 415 -40.91 1.07 12 0.00 -22.00 844.00 1249 20240618 -27.94 671 20241209 34.13 987 -8.81 20250416 750 20.00 20250217 1249 -27.94 20240618 671 34.13 20241209 0.00 Y 290660 500 230 억 123166 N N 0 N 00 N
10 20250509 161010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 888 -12 5 -1.33 46904041 53161 158.66 902 902 875 1170 630 900 882.30 0.27 0 1511 934 916 894 876 854 906 866 230 270 500 630 1 1 46081399 409 -40.36 1.05 12 0.12 -22.00 844.00 1249 20240618 -28.90 671 20241209 32.34 987 -10.03 20250416 750 18.40 20250217 1249 -28.90 20240618 671 32.34 20241209 0.00 Y 290660 500 230 억 122613 N N 0 N 00 N
11 20250509 151021 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 879 -21 5 -2.33 44695743 50669 151.22 902 902 875 1170 630 900 882.11 0.27 0 2156 934 916 894 876 854 906 866 230 270 500 630 1 1 46081399 405 -39.95 1.04 12 0.11 -22.00 844.00 1249 20240618 -29.62 671 20241209 31.00 987 -10.94 20250416 750 17.20 20250217 1249 -29.62 20240618 671 31.00 20241209 0.00 Y 290660 500 230 억 122613 N N 0 N 00 N
12 20250509 141017 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 879 -21 5 -2.33 36595408 41474 123.78 902 902 875 1170 630 900 882.37 0.27 0 2576 934 916 894 876 854 906 866 230 270 500 630 1 1 46081399 405 -39.95 1.04 12 0.09 -22.00 844.00 1249 20240618 -29.62 671 20241209 31.00 987 -10.94 20250416 750 17.20 20250217 1249 -29.62 20240618 671 31.00 20241209 0.00 Y 290660 500 230 억 122613 N N 0 N 00 N