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
317690/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
20250512,161033,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3565,25,2,0.71,185665205,52453,85.80,3570,3645,3500,4600,2480,3540,3539.65,22.90,0,1475,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,647,-2.92,9.03,12,0.29,-1220.00,395.00,23700,20240809,-84.96,3500,20250512,1.86,7690,-53.64,20250106,3500,1.86,20250512,23700,-84.96,20240809,3500,1.86,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250512,151044,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3555,15,2,0.42,131225665,37178,60.82,3570,3645,3500,4600,2480,3540,3529.66,22.90,0,3692,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,645,-2.91,9.00,12,0.20,-1220.00,395.00,23700,20240809,-85.00,3500,20250512,1.57,7690,-53.77,20250106,3500,1.57,20250512,23700,-85.00,20240809,3500,1.57,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250512,141043,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3565,25,2,0.71,122407470,34697,56.76,3570,3645,3500,4600,2480,3540,3527.90,22.90,0,3803,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,647,-2.92,9.03,12,0.19,-1220.00,395.00,23700,20240809,-84.96,3500,20250512,1.86,7690,-53.64,20250106,3500,1.86,20250512,23700,-84.96,20240809,3500,1.86,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250512,131043,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3540,0,3,0.00,112778090,31990,52.33,3570,3645,3500,4600,2480,3540,3525.42,22.90,0,4915,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,642,-2.90,8.96,12,0.18,-1220.00,395.00,23700,20240809,-85.06,3500,20250512,1.14,7690,-53.97,20250106,3500,1.14,20250512,23700,-85.06,20240809,3500,1.14,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250512,121043,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3540,0,3,0.00,109930650,31186,51.02,3570,3645,3500,4600,2480,3540,3525.00,22.90,0,4906,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,642,-2.90,8.96,12,0.17,-1220.00,395.00,23700,20240809,-85.06,3500,20250512,1.14,7690,-53.97,20250106,3500,1.14,20250512,23700,-85.06,20240809,3500,1.14,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250512,111042,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3570,30,2,0.85,98790245,28041,45.87,3570,3645,3500,4600,2480,3540,3523.06,22.90,0,4746,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,648,-2.93,9.04,12,0.15,-1220.00,395.00,23700,20240809,-84.94,3500,20250512,2.00,7690,-53.58,20250106,3500,2.00,20250512,23700,-84.94,20240809,3500,2.00,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250512,101039,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3555,15,2,0.42,77836525,22141,36.22,3570,3645,3500,4600,2480,3540,3515.49,22.90,0,1130,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,645,-2.91,9.00,12,0.12,-1220.00,395.00,23700,20240809,-85.00,3500,20250512,1.57,7690,-53.77,20250106,3500,1.57,20250512,23700,-85.00,20240809,3500,1.57,20250512,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250512,091042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3540,0,3,0.00,6249295,1755,2.87,3570,3645,3540,4600,2480,3540,3560.85,22.90,0,-1344,3653,3596,3563,3506,3473,3580,3490,91,1060,500,2190,5,1,18144289,642,-2.90,8.96,12,0.01,-1220.00,395.00,23700,20240809,-85.06,3505,20250507,1.00,7690,-53.97,20250106,3505,1.00,20250507,23700,-85.06,20240809,3505,1.00,20250507,2.39,Y,317690,500,90 억,,4154911,N,N,893,N,00,N
20250509,161033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3540,-60,5,-1.67,218040105,61131,114.65,3620,3620,3530,4680,2520,3600,3566.77,23.03,0,-12990,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,642,-2.90,8.96,12,0.34,-1220.00,395.00,23700,20240809,-85.06,3505,20250507,1.00,7690,-53.97,20250106,3505,1.00,20250507,23700,-85.06,20240809,3505,1.00,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,893,N,00,N
20250509,151045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3550,-50,5,-1.39,209650930,58764,110.21,3620,3620,3530,4680,2520,3600,3567.68,23.03,0,-12626,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,644,-2.91,8.99,12,0.32,-1220.00,395.00,23700,20240809,-85.02,3505,20250507,1.28,7690,-53.84,20250106,3505,1.28,20250507,23700,-85.02,20240809,3505,1.28,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,N,00,N
20250509,141040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3540,-60,5,-1.67,203375240,56998,106.90,3620,3620,3530,4680,2520,3600,3568.11,23.03,0,-12356,3646,3622,3596,3572,3546,3635,3585,91,1080,500,2230,5,1,18144289,642,-2.90,8.96,12,0.31,-1220.00,395.00,23700,20240809,-85.06,3505,20250507,1.00,7690,-53.97,20250106,3505,1.00,20250507,23700,-85.06,20240809,3505,1.00,20250507,2.37,Y,317690,500,90 억,,4177861,N,N,4837,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 161033 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3565 25 2 0.71 185665205 52453 85.80 3570 3645 3500 4600 2480 3540 3539.65 22.90 0 1475 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 647 -2.92 9.03 12 0.29 -1220.00 395.00 23700 20240809 -84.96 3500 20250512 1.86 7690 -53.64 20250106 3500 1.86 20250512 23700 -84.96 20240809 3500 1.86 20250512 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
3 20250512 151044 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3555 15 2 0.42 131225665 37178 60.82 3570 3645 3500 4600 2480 3540 3529.66 22.90 0 3692 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 645 -2.91 9.00 12 0.20 -1220.00 395.00 23700 20240809 -85.00 3500 20250512 1.57 7690 -53.77 20250106 3500 1.57 20250512 23700 -85.00 20240809 3500 1.57 20250512 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
4 20250512 141043 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3565 25 2 0.71 122407470 34697 56.76 3570 3645 3500 4600 2480 3540 3527.90 22.90 0 3803 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 647 -2.92 9.03 12 0.19 -1220.00 395.00 23700 20240809 -84.96 3500 20250512 1.86 7690 -53.64 20250106 3500 1.86 20250512 23700 -84.96 20240809 3500 1.86 20250512 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
5 20250512 131043 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3540 0 3 0.00 112778090 31990 52.33 3570 3645 3500 4600 2480 3540 3525.42 22.90 0 4915 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 642 -2.90 8.96 12 0.18 -1220.00 395.00 23700 20240809 -85.06 3500 20250512 1.14 7690 -53.97 20250106 3500 1.14 20250512 23700 -85.06 20240809 3500 1.14 20250512 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
6 20250512 121043 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3540 0 3 0.00 109930650 31186 51.02 3570 3645 3500 4600 2480 3540 3525.00 22.90 0 4906 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 642 -2.90 8.96 12 0.17 -1220.00 395.00 23700 20240809 -85.06 3500 20250512 1.14 7690 -53.97 20250106 3500 1.14 20250512 23700 -85.06 20240809 3500 1.14 20250512 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
7 20250512 111042 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3570 30 2 0.85 98790245 28041 45.87 3570 3645 3500 4600 2480 3540 3523.06 22.90 0 4746 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 648 -2.93 9.04 12 0.15 -1220.00 395.00 23700 20240809 -84.94 3500 20250512 2.00 7690 -53.58 20250106 3500 2.00 20250512 23700 -84.94 20240809 3500 2.00 20250512 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
8 20250512 101039 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3555 15 2 0.42 77836525 22141 36.22 3570 3645 3500 4600 2480 3540 3515.49 22.90 0 1130 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 645 -2.91 9.00 12 0.12 -1220.00 395.00 23700 20240809 -85.00 3500 20250512 1.57 7690 -53.77 20250106 3500 1.57 20250512 23700 -85.00 20240809 3500 1.57 20250512 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
9 20250512 091042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3540 0 3 0.00 6249295 1755 2.87 3570 3645 3540 4600 2480 3540 3560.85 22.90 0 -1344 3653 3596 3563 3506 3473 3580 3490 91 1060 500 2190 5 1 18144289 642 -2.90 8.96 12 0.01 -1220.00 395.00 23700 20240809 -85.06 3505 20250507 1.00 7690 -53.97 20250106 3505 1.00 20250507 23700 -85.06 20240809 3505 1.00 20250507 2.39 Y 317690 500 90 억 4154911 N N 893 N 00 N
10 20250509 161033 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3540 -60 5 -1.67 218040105 61131 114.65 3620 3620 3530 4680 2520 3600 3566.77 23.03 0 -12990 3646 3622 3596 3572 3546 3635 3585 91 1080 500 2230 5 1 18144289 642 -2.90 8.96 12 0.34 -1220.00 395.00 23700 20240809 -85.06 3505 20250507 1.00 7690 -53.97 20250106 3505 1.00 20250507 23700 -85.06 20240809 3505 1.00 20250507 2.37 Y 317690 500 90 억 4177861 N N 893 N 00 N
11 20250509 151045 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3550 -50 5 -1.39 209650930 58764 110.21 3620 3620 3530 4680 2520 3600 3567.68 23.03 0 -12626 3646 3622 3596 3572 3546 3635 3585 91 1080 500 2230 5 1 18144289 644 -2.91 8.99 12 0.32 -1220.00 395.00 23700 20240809 -85.02 3505 20250507 1.28 7690 -53.84 20250106 3505 1.28 20250507 23700 -85.02 20240809 3505 1.28 20250507 2.37 Y 317690 500 90 억 4177861 N N 4837 N 00 N
12 20250509 141040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3540 -60 5 -1.67 203375240 56998 106.90 3620 3620 3530 4680 2520 3600 3568.11 23.03 0 -12356 3646 3622 3596 3572 3546 3635 3585 91 1080 500 2230 5 1 18144289 642 -2.90 8.96 12 0.31 -1220.00 395.00 23700 20240809 -85.06 3505 20250507 1.00 7690 -53.97 20250106 3505 1.00 20250507 23700 -85.06 20240809 3505 1.00 20250507 2.37 Y 317690 500 90 억 4177861 N N 4837 N 00 N