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
335810/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
20250512,161046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2575,20,2,0.78,18009495,7033,149.32,2555,2575,2545,3320,1790,2555,2560.71,0.00,0,-1025,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,299,-4.09,1.16,12,0.06,-629.00,2213.00,5720,20240703,-54.98,2430,20250508,5.97,3230,-20.28,20250109,2430,5.97,20250508,5720,-54.98,20240703,2430,5.97,20250508,0.00,Y,335810,500,58 억,,0,N,N,243,N,00,N
20250512,151058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2575,20,2,0.78,17927195,7001,148.64,2555,2575,2545,3320,1790,2555,2560.66,0.00,0,-1033,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,299,-4.09,1.16,12,0.06,-629.00,2213.00,5720,20240703,-54.98,2430,20250508,5.97,3230,-20.28,20250109,2430,5.97,20250508,5720,-54.98,20240703,2430,5.97,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250512,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2560,5,2,0.20,14315370,5596,118.81,2555,2575,2545,3320,1790,2555,2558.14,0.00,0,-1162,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,297,-4.07,1.16,12,0.05,-629.00,2213.00,5720,20240703,-55.24,2430,20250508,5.35,3230,-20.74,20250109,2430,5.35,20250508,5720,-55.24,20240703,2430,5.35,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250512,131056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,10,2,0.39,13724025,5365,113.91,2555,2575,2545,3320,1790,2555,2558.07,0.00,0,-1179,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,298,-4.08,1.16,12,0.05,-629.00,2213.00,5720,20240703,-55.16,2430,20250508,5.56,3230,-20.59,20250109,2430,5.56,20250508,5720,-55.16,20240703,2430,5.56,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250512,121057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,10,2,0.39,13698375,5355,113.69,2555,2575,2545,3320,1790,2555,2558.05,0.00,0,-1169,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,298,-4.08,1.16,12,0.05,-629.00,2213.00,5720,20240703,-55.16,2430,20250508,5.56,3230,-20.59,20250109,2430,5.56,20250508,5720,-55.16,20240703,2430,5.56,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250512,111055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,10,2,0.39,13511225,5282,112.14,2555,2575,2545,3320,1790,2555,2557.98,0.00,0,-1173,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,298,-4.08,1.16,12,0.05,-629.00,2213.00,5720,20240703,-55.16,2430,20250508,5.56,3230,-20.59,20250109,2430,5.56,20250508,5720,-55.16,20240703,2430,5.56,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250512,101053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2565,10,2,0.39,11111910,4342,92.19,2555,2575,2545,3320,1790,2555,2559.17,0.00,0,-1375,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,298,-4.08,1.16,12,0.04,-629.00,2213.00,5720,20240703,-55.16,2430,20250508,5.56,3230,-20.59,20250109,2430,5.56,20250508,5720,-55.16,20240703,2430,5.56,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250512,091055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2570,15,2,0.59,4719035,1854,39.36,2555,2570,2545,3320,1790,2555,2545.33,0.00,0,-1085,2585,2570,2540,2525,2495,2577,2532,58,765,500,1680,5,1,11614526,298,-4.09,1.16,12,0.02,-629.00,2213.00,5720,20240703,-55.07,2430,20250508,5.76,3230,-20.43,20250109,2430,5.76,20250508,5720,-55.07,20240703,2430,5.76,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250509,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2555,5,2,0.20,11955310,4710,66.09,2550,2555,2510,3315,1785,2550,2538.26,0.00,0,225,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,297,-4.06,1.15,12,0.04,-629.00,2213.00,5720,20240703,-55.33,2430,20250508,5.14,3230,-20.90,20250109,2430,5.14,20250508,5720,-55.33,20240703,2430,5.14,20250508,0.00,Y,335810,500,58 억,,0,N,N,428,N,00,N
20250509,151058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2525,-25,5,-0.98,10678975,4210,59.07,2550,2555,2510,3315,1785,2550,2536.57,0.00,0,109,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,293,-4.01,1.14,12,0.04,-629.00,2213.00,5720,20240703,-55.86,2430,20250508,3.91,3230,-21.83,20250109,2430,3.91,20250508,5720,-55.86,20240703,2430,3.91,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,N,00,N
20250509,141054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2535,-15,5,-0.59,10372120,4088,57.36,2550,2555,2520,3315,1785,2550,2537.21,0.00,0,90,2630,2590,2510,2470,2390,2610,2490,58,765,500,1680,5,1,11614526,294,-4.03,1.15,12,0.04,-629.00,2213.00,5720,20240703,-55.68,2430,20250508,4.32,3230,-21.52,20250109,2430,4.32,20250508,5720,-55.68,20240703,2430,4.32,20250508,0.00,Y,335810,500,58 억,,0,N,N,465,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 161046 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2575 20 2 0.78 18009495 7033 149.32 2555 2575 2545 3320 1790 2555 2560.71 0.00 0 -1025 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 299 -4.09 1.16 12 0.06 -629.00 2213.00 5720 20240703 -54.98 2430 20250508 5.97 3230 -20.28 20250109 2430 5.97 20250508 5720 -54.98 20240703 2430 5.97 20250508 0.00 Y 335810 500 58 억 0 N N 243 N 00 N
3 20250512 151058 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2575 20 2 0.78 17927195 7001 148.64 2555 2575 2545 3320 1790 2555 2560.66 0.00 0 -1033 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 299 -4.09 1.16 12 0.06 -629.00 2213.00 5720 20240703 -54.98 2430 20250508 5.97 3230 -20.28 20250109 2430 5.97 20250508 5720 -54.98 20240703 2430 5.97 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
4 20250512 141057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2560 5 2 0.20 14315370 5596 118.81 2555 2575 2545 3320 1790 2555 2558.14 0.00 0 -1162 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 297 -4.07 1.16 12 0.05 -629.00 2213.00 5720 20240703 -55.24 2430 20250508 5.35 3230 -20.74 20250109 2430 5.35 20250508 5720 -55.24 20240703 2430 5.35 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
5 20250512 131056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2565 10 2 0.39 13724025 5365 113.91 2555 2575 2545 3320 1790 2555 2558.07 0.00 0 -1179 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 298 -4.08 1.16 12 0.05 -629.00 2213.00 5720 20240703 -55.16 2430 20250508 5.56 3230 -20.59 20250109 2430 5.56 20250508 5720 -55.16 20240703 2430 5.56 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
6 20250512 121057 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2565 10 2 0.39 13698375 5355 113.69 2555 2575 2545 3320 1790 2555 2558.05 0.00 0 -1169 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 298 -4.08 1.16 12 0.05 -629.00 2213.00 5720 20240703 -55.16 2430 20250508 5.56 3230 -20.59 20250109 2430 5.56 20250508 5720 -55.16 20240703 2430 5.56 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
7 20250512 111055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2565 10 2 0.39 13511225 5282 112.14 2555 2575 2545 3320 1790 2555 2557.98 0.00 0 -1173 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 298 -4.08 1.16 12 0.05 -629.00 2213.00 5720 20240703 -55.16 2430 20250508 5.56 3230 -20.59 20250109 2430 5.56 20250508 5720 -55.16 20240703 2430 5.56 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
8 20250512 101053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2565 10 2 0.39 11111910 4342 92.19 2555 2575 2545 3320 1790 2555 2559.17 0.00 0 -1375 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 298 -4.08 1.16 12 0.04 -629.00 2213.00 5720 20240703 -55.16 2430 20250508 5.56 3230 -20.59 20250109 2430 5.56 20250508 5720 -55.16 20240703 2430 5.56 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
9 20250512 091055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2570 15 2 0.59 4719035 1854 39.36 2555 2570 2545 3320 1790 2555 2545.33 0.00 0 -1085 2585 2570 2540 2525 2495 2577 2532 58 765 500 1680 5 1 11614526 298 -4.09 1.16 12 0.02 -629.00 2213.00 5720 20240703 -55.07 2430 20250508 5.76 3230 -20.43 20250109 2430 5.76 20250508 5720 -55.07 20240703 2430 5.76 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
10 20250509 161047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2555 5 2 0.20 11955310 4710 66.09 2550 2555 2510 3315 1785 2550 2538.26 0.00 0 225 2630 2590 2510 2470 2390 2610 2490 58 765 500 1680 5 1 11614526 297 -4.06 1.15 12 0.04 -629.00 2213.00 5720 20240703 -55.33 2430 20250508 5.14 3230 -20.90 20250109 2430 5.14 20250508 5720 -55.33 20240703 2430 5.14 20250508 0.00 Y 335810 500 58 억 0 N N 428 N 00 N
11 20250509 151058 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2525 -25 5 -0.98 10678975 4210 59.07 2550 2555 2510 3315 1785 2550 2536.57 0.00 0 109 2630 2590 2510 2470 2390 2610 2490 58 765 500 1680 5 1 11614526 293 -4.01 1.14 12 0.04 -629.00 2213.00 5720 20240703 -55.86 2430 20250508 3.91 3230 -21.83 20250109 2430 3.91 20250508 5720 -55.86 20240703 2430 3.91 20250508 0.00 Y 335810 500 58 억 0 N N 465 N 00 N
12 20250509 141054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2535 -15 5 -0.59 10372120 4088 57.36 2550 2555 2520 3315 1785 2550 2537.21 0.00 0 90 2630 2590 2510 2470 2390 2610 2490 58 765 500 1680 5 1 11614526 294 -4.03 1.15 12 0.04 -629.00 2213.00 5720 20240703 -55.68 2430 20250508 4.32 3230 -21.52 20250109 2430 4.32 20250508 5720 -55.68 20240703 2430 4.32 20250508 0.00 Y 335810 500 58 억 0 N N 465 N 00 N