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
305090/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
20250512,161023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-300,5,-3.22,513587130,56899,144.87,9230,9390,8930,12110,6530,9320,9026.29,1.54,0,-21495,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1625,334.07,5.30,12,0.32,27.00,1703.00,16190,20240923,-44.29,7400,20240426,21.89,12760,-29.31,20250219,8300,8.67,20250403,16190,-44.29,20240923,7500,20.27,20240605,0.67,Y,305090,500,90 억,,277701,N,N,1133,N,00,N
20250512,151034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8990,-330,5,-3.54,470472510,52132,132.73,9230,9390,8930,12110,6530,9320,9024.64,1.54,0,-19898,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1620,332.96,5.28,12,0.29,27.00,1703.00,16190,20240923,-44.47,7400,20240426,21.49,12760,-29.55,20250219,8300,8.31,20250403,16190,-44.47,20240923,7500,19.87,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
20250512,141033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9170,-150,5,-1.61,403825410,44722,113.87,9230,9390,8930,12110,6530,9320,9029.68,1.54,0,-17376,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1652,339.63,5.38,12,0.25,27.00,1703.00,16190,20240923,-43.36,7400,20240426,23.92,12760,-28.13,20250219,8300,10.48,20250403,16190,-43.36,20240923,7500,22.27,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
20250512,131033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9000,-320,5,-3.43,305653530,33828,86.13,9230,9390,8930,12110,6530,9320,9035.52,1.54,0,-12775,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1621,333.33,5.28,12,0.19,27.00,1703.00,16190,20240923,-44.41,7400,20240426,21.62,12760,-29.47,20250219,8300,8.43,20250403,16190,-44.41,20240923,7500,20.00,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
20250512,121033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9040,-280,5,-3.00,279868630,30962,78.83,9230,9390,8930,12110,6530,9320,9039.10,1.54,0,-11546,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1629,334.81,5.31,12,0.17,27.00,1703.00,16190,20240923,-44.16,7400,20240426,22.16,12760,-29.15,20250219,8300,8.92,20250403,16190,-44.16,20240923,7500,20.53,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
20250512,111032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9050,-270,5,-2.90,200981320,22206,56.54,9230,9390,8930,12110,6530,9320,9050.77,1.54,0,-8598,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1630,335.19,5.31,12,0.12,27.00,1703.00,16190,20240923,-44.10,7400,20240426,22.30,12760,-29.08,20250219,8300,9.04,20250403,16190,-44.10,20240923,7500,20.67,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
20250512,101030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9150,-170,5,-1.82,148068950,16371,41.68,9230,9390,8930,12110,6530,9320,9044.59,1.54,0,-5561,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1648,338.89,5.37,12,0.09,27.00,1703.00,16190,20240923,-43.48,7400,20240426,23.65,12760,-28.29,20250219,8300,10.24,20250403,16190,-43.48,20240923,7500,22.00,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
20250512,091032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9160,-160,5,-1.72,22345610,2437,6.20,9230,9390,9050,12110,6530,9320,9169.31,1.54,0,-1185,9766,9542,9326,9102,8886,9655,9215,90,2790,500,6710,10,1,18014903,1650,339.26,5.38,12,0.01,27.00,1703.00,16190,20240923,-43.42,7400,20240426,23.78,12760,-28.21,20250219,8300,10.36,20250403,16190,-43.42,20240923,7500,22.13,20240605,0.67,Y,305090,500,90 억,,277701,N,N,26,N,00,N
20250509,161024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9320,280,2,3.10,364883930,39276,98.00,9200,9550,9110,11750,6330,9040,9290.25,1.55,0,-2429,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1679,345.19,5.47,12,0.22,27.00,1703.00,16190,20240923,-42.43,7400,20240426,25.95,12760,-26.96,20250219,8300,12.29,20250403,16190,-42.43,20240923,7500,24.27,20240605,0.67,Y,305090,500,90 억,,279155,N,N,26,N,00,N
20250509,151035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,160,2,1.77,335684520,36132,90.16,9200,9550,9110,11750,6330,9040,9290.50,1.55,0,-1688,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1657,340.74,5.40,12,0.20,27.00,1703.00,16190,20240923,-43.17,7400,20240426,24.32,12760,-27.90,20250219,8300,10.84,20250403,16190,-43.17,20240923,7500,22.67,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,N,00,N
20250509,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9130,90,2,1.00,305388170,32846,81.96,9200,9550,9110,11750,6330,9040,9297.58,1.55,0,-1072,9533,9286,9123,8876,8713,9205,8795,90,2710,500,6500,10,1,18014903,1645,338.15,5.36,12,0.18,27.00,1703.00,16190,20240923,-43.61,7400,20240426,23.38,12760,-28.45,20250219,8300,10.00,20250403,16190,-43.61,20240923,7500,21.73,20240605,0.67,Y,305090,500,90 억,,279155,N,N,532,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 161023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9020 -300 5 -3.22 513587130 56899 144.87 9230 9390 8930 12110 6530 9320 9026.29 1.54 0 -21495 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1625 334.07 5.30 12 0.32 27.00 1703.00 16190 20240923 -44.29 7400 20240426 21.89 12760 -29.31 20250219 8300 8.67 20250403 16190 -44.29 20240923 7500 20.27 20240605 0.67 Y 305090 500 90 억 277701 N N 1133 N 00 N
3 20250512 151034 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8990 -330 5 -3.54 470472510 52132 132.73 9230 9390 8930 12110 6530 9320 9024.64 1.54 0 -19898 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1620 332.96 5.28 12 0.29 27.00 1703.00 16190 20240923 -44.47 7400 20240426 21.49 12760 -29.55 20250219 8300 8.31 20250403 16190 -44.47 20240923 7500 19.87 20240605 0.67 Y 305090 500 90 억 277701 N N 26 N 00 N
4 20250512 141033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9170 -150 5 -1.61 403825410 44722 113.87 9230 9390 8930 12110 6530 9320 9029.68 1.54 0 -17376 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1652 339.63 5.38 12 0.25 27.00 1703.00 16190 20240923 -43.36 7400 20240426 23.92 12760 -28.13 20250219 8300 10.48 20250403 16190 -43.36 20240923 7500 22.27 20240605 0.67 Y 305090 500 90 억 277701 N N 26 N 00 N
5 20250512 131033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9000 -320 5 -3.43 305653530 33828 86.13 9230 9390 8930 12110 6530 9320 9035.52 1.54 0 -12775 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1621 333.33 5.28 12 0.19 27.00 1703.00 16190 20240923 -44.41 7400 20240426 21.62 12760 -29.47 20250219 8300 8.43 20250403 16190 -44.41 20240923 7500 20.00 20240605 0.67 Y 305090 500 90 억 277701 N N 26 N 00 N
6 20250512 121033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9040 -280 5 -3.00 279868630 30962 78.83 9230 9390 8930 12110 6530 9320 9039.10 1.54 0 -11546 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1629 334.81 5.31 12 0.17 27.00 1703.00 16190 20240923 -44.16 7400 20240426 22.16 12760 -29.15 20250219 8300 8.92 20250403 16190 -44.16 20240923 7500 20.53 20240605 0.67 Y 305090 500 90 억 277701 N N 26 N 00 N
7 20250512 111032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9050 -270 5 -2.90 200981320 22206 56.54 9230 9390 8930 12110 6530 9320 9050.77 1.54 0 -8598 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1630 335.19 5.31 12 0.12 27.00 1703.00 16190 20240923 -44.10 7400 20240426 22.30 12760 -29.08 20250219 8300 9.04 20250403 16190 -44.10 20240923 7500 20.67 20240605 0.67 Y 305090 500 90 억 277701 N N 26 N 00 N
8 20250512 101030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9150 -170 5 -1.82 148068950 16371 41.68 9230 9390 8930 12110 6530 9320 9044.59 1.54 0 -5561 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1648 338.89 5.37 12 0.09 27.00 1703.00 16190 20240923 -43.48 7400 20240426 23.65 12760 -28.29 20250219 8300 10.24 20250403 16190 -43.48 20240923 7500 22.00 20240605 0.67 Y 305090 500 90 억 277701 N N 26 N 00 N
9 20250512 091032 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9160 -160 5 -1.72 22345610 2437 6.20 9230 9390 9050 12110 6530 9320 9169.31 1.54 0 -1185 9766 9542 9326 9102 8886 9655 9215 90 2790 500 6710 10 1 18014903 1650 339.26 5.38 12 0.01 27.00 1703.00 16190 20240923 -43.42 7400 20240426 23.78 12760 -28.21 20250219 8300 10.36 20250403 16190 -43.42 20240923 7500 22.13 20240605 0.67 Y 305090 500 90 억 277701 N N 26 N 00 N
10 20250509 161024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9320 280 2 3.10 364883930 39276 98.00 9200 9550 9110 11750 6330 9040 9290.25 1.55 0 -2429 9533 9286 9123 8876 8713 9205 8795 90 2710 500 6500 10 1 18014903 1679 345.19 5.47 12 0.22 27.00 1703.00 16190 20240923 -42.43 7400 20240426 25.95 12760 -26.96 20250219 8300 12.29 20250403 16190 -42.43 20240923 7500 24.27 20240605 0.67 Y 305090 500 90 억 279155 N N 26 N 00 N
11 20250509 151035 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9200 160 2 1.77 335684520 36132 90.16 9200 9550 9110 11750 6330 9040 9290.50 1.55 0 -1688 9533 9286 9123 8876 8713 9205 8795 90 2710 500 6500 10 1 18014903 1657 340.74 5.40 12 0.20 27.00 1703.00 16190 20240923 -43.17 7400 20240426 24.32 12760 -27.90 20250219 8300 10.84 20250403 16190 -43.17 20240923 7500 22.67 20240605 0.67 Y 305090 500 90 억 279155 N N 532 N 00 N
12 20250509 141031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9130 90 2 1.00 305388170 32846 81.96 9200 9550 9110 11750 6330 9040 9297.58 1.55 0 -1072 9533 9286 9123 8876 8713 9205 8795 90 2710 500 6500 10 1 18014903 1645 338.15 5.36 12 0.18 27.00 1703.00 16190 20240923 -43.61 7400 20240426 23.38 12760 -28.45 20250219 8300 10.00 20250403 16190 -43.61 20240923 7500 21.73 20240605 0.67 Y 305090 500 90 억 279155 N N 532 N 00 N