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
347000/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
20250512,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2395,-30,5,-1.24,118585285,49675,70.84,2400,2420,2350,3150,1700,2425,2387.22,1.86,0,-9298,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,790,33.26,1.90,12,0.15,72.00,1258.00,3320,20240520,-27.86,1760,20241209,36.08,2610,-8.24,20250414,1907,25.59,20250102,3320,-27.86,20240520,1760,36.08,20241209,1.27,Y,347000,500,168 억,,613391,N,N,10206,N,00,N
20250512,151105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,-35,5,-1.44,111061310,46528,66.35,2400,2420,2350,3150,1700,2425,2386.98,1.86,0,-8509,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,789,33.19,1.90,12,0.14,72.00,1258.00,3320,20240520,-28.01,1760,20241209,35.80,2610,-8.43,20250414,1907,25.33,20250102,3320,-28.01,20240520,1760,35.80,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
20250512,141104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2395,-30,5,-1.24,105503985,44204,63.04,2400,2420,2350,3150,1700,2425,2386.75,1.86,0,-7307,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,790,33.26,1.90,12,0.13,72.00,1258.00,3320,20240520,-27.86,1760,20241209,36.08,2610,-8.24,20250414,1907,25.59,20250102,3320,-27.86,20240520,1760,36.08,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
20250512,131103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2385,-40,5,-1.65,73850115,30977,44.18,2400,2420,2350,3150,1700,2425,2384.03,1.86,0,-8640,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,787,33.12,1.90,12,0.09,72.00,1258.00,3320,20240520,-28.16,1760,20241209,35.51,2610,-8.62,20250414,1907,25.07,20250102,3320,-28.16,20240520,1760,35.51,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
20250512,121103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,-35,5,-1.44,73563850,30857,44.01,2400,2420,2350,3150,1700,2425,2384.02,1.86,0,-8636,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,789,33.19,1.90,12,0.09,72.00,1258.00,3320,20240520,-28.01,1760,20241209,35.80,2610,-8.43,20250414,1907,25.33,20250102,3320,-28.01,20240520,1760,35.80,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
20250512,111102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2400,-25,5,-1.03,49670050,20897,29.80,2400,2420,2350,3150,1700,2425,2376.90,1.86,0,-4479,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,792,33.33,1.91,12,0.06,72.00,1258.00,3320,20240520,-27.71,1760,20241209,36.36,2610,-8.05,20250414,1907,25.85,20250102,3320,-27.71,20240520,1760,36.36,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
20250512,101059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,-55,5,-2.27,32760350,13816,19.70,2400,2420,2350,3150,1700,2425,2371.19,1.86,0,1740,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,782,32.92,1.88,12,0.04,72.00,1258.00,3320,20240520,-28.61,1760,20241209,34.66,2610,-9.20,20250414,1907,24.28,20250102,3320,-28.61,20240520,1760,34.66,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
20250512,091102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2370,-55,5,-2.27,7807190,3281,4.68,2400,2420,2370,3150,1700,2425,2379.52,1.86,0,365,2501,2462,2401,2362,2301,2432,2332,169,725,500,1690,5,1,33004976,782,32.92,1.88,12,0.01,72.00,1258.00,3320,20240520,-28.61,1760,20241209,34.66,2610,-9.20,20250414,1907,24.28,20250102,3320,-28.61,20240520,1760,34.66,20241209,1.27,Y,347000,500,168 억,,613391,N,N,5141,N,00,N
20250509,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2425,-10,5,-0.41,166817610,70110,80.21,2440,2440,2340,3165,1705,2435,2379.37,1.91,0,-14486,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,800,33.68,1.93,12,0.21,72.00,1258.00,3320,20240520,-26.96,1760,20241209,37.78,2610,-7.09,20250414,1907,27.16,20250102,3320,-26.96,20240520,1760,37.78,20241209,1.28,Y,347000,500,168 억,,629964,N,N,5141,N,00,N
20250509,151105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2390,-45,5,-1.85,160784070,67621,77.36,2440,2440,2340,3165,1705,2435,2377.72,1.91,0,-13893,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,789,33.19,1.90,12,0.20,72.00,1258.00,3320,20240520,-28.01,1760,20241209,35.80,2610,-8.43,20250414,1907,25.33,20250102,3320,-28.01,20240520,1760,35.80,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,N,00,N
20250509,141101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2365,-70,5,-2.87,137424905,57751,66.07,2440,2440,2350,3165,1705,2435,2379.61,1.91,0,-14496,2498,2466,2403,2371,2308,2482,2387,169,730,500,1700,5,1,33004976,781,32.85,1.88,12,0.17,72.00,1258.00,3320,20240520,-28.77,1760,20241209,34.38,2610,-9.39,20250414,1907,24.02,20250102,3320,-28.77,20240520,1760,34.38,20241209,1.28,Y,347000,500,168 억,,629964,N,N,9526,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 161053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2395 -30 5 -1.24 118585285 49675 70.84 2400 2420 2350 3150 1700 2425 2387.22 1.86 0 -9298 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 790 33.26 1.90 12 0.15 72.00 1258.00 3320 20240520 -27.86 1760 20241209 36.08 2610 -8.24 20250414 1907 25.59 20250102 3320 -27.86 20240520 1760 36.08 20241209 1.27 Y 347000 500 168 억 613391 N N 10206 N 00 N
3 20250512 151105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2390 -35 5 -1.44 111061310 46528 66.35 2400 2420 2350 3150 1700 2425 2386.98 1.86 0 -8509 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 789 33.19 1.90 12 0.14 72.00 1258.00 3320 20240520 -28.01 1760 20241209 35.80 2610 -8.43 20250414 1907 25.33 20250102 3320 -28.01 20240520 1760 35.80 20241209 1.27 Y 347000 500 168 억 613391 N N 5141 N 00 N
4 20250512 141104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2395 -30 5 -1.24 105503985 44204 63.04 2400 2420 2350 3150 1700 2425 2386.75 1.86 0 -7307 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 790 33.26 1.90 12 0.13 72.00 1258.00 3320 20240520 -27.86 1760 20241209 36.08 2610 -8.24 20250414 1907 25.59 20250102 3320 -27.86 20240520 1760 36.08 20241209 1.27 Y 347000 500 168 억 613391 N N 5141 N 00 N
5 20250512 131103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2385 -40 5 -1.65 73850115 30977 44.18 2400 2420 2350 3150 1700 2425 2384.03 1.86 0 -8640 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 787 33.12 1.90 12 0.09 72.00 1258.00 3320 20240520 -28.16 1760 20241209 35.51 2610 -8.62 20250414 1907 25.07 20250102 3320 -28.16 20240520 1760 35.51 20241209 1.27 Y 347000 500 168 억 613391 N N 5141 N 00 N
6 20250512 121103 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2390 -35 5 -1.44 73563850 30857 44.01 2400 2420 2350 3150 1700 2425 2384.02 1.86 0 -8636 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 789 33.19 1.90 12 0.09 72.00 1258.00 3320 20240520 -28.01 1760 20241209 35.80 2610 -8.43 20250414 1907 25.33 20250102 3320 -28.01 20240520 1760 35.80 20241209 1.27 Y 347000 500 168 억 613391 N N 5141 N 00 N
7 20250512 111102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2400 -25 5 -1.03 49670050 20897 29.80 2400 2420 2350 3150 1700 2425 2376.90 1.86 0 -4479 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 792 33.33 1.91 12 0.06 72.00 1258.00 3320 20240520 -27.71 1760 20241209 36.36 2610 -8.05 20250414 1907 25.85 20250102 3320 -27.71 20240520 1760 36.36 20241209 1.27 Y 347000 500 168 억 613391 N N 5141 N 00 N
8 20250512 101059 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2370 -55 5 -2.27 32760350 13816 19.70 2400 2420 2350 3150 1700 2425 2371.19 1.86 0 1740 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 782 32.92 1.88 12 0.04 72.00 1258.00 3320 20240520 -28.61 1760 20241209 34.66 2610 -9.20 20250414 1907 24.28 20250102 3320 -28.61 20240520 1760 34.66 20241209 1.27 Y 347000 500 168 억 613391 N N 5141 N 00 N
9 20250512 091102 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2370 -55 5 -2.27 7807190 3281 4.68 2400 2420 2370 3150 1700 2425 2379.52 1.86 0 365 2501 2462 2401 2362 2301 2432 2332 169 725 500 1690 5 1 33004976 782 32.92 1.88 12 0.01 72.00 1258.00 3320 20240520 -28.61 1760 20241209 34.66 2610 -9.20 20250414 1907 24.28 20250102 3320 -28.61 20240520 1760 34.66 20241209 1.27 Y 347000 500 168 억 613391 N N 5141 N 00 N
10 20250509 161053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2425 -10 5 -0.41 166817610 70110 80.21 2440 2440 2340 3165 1705 2435 2379.37 1.91 0 -14486 2498 2466 2403 2371 2308 2482 2387 169 730 500 1700 5 1 33004976 800 33.68 1.93 12 0.21 72.00 1258.00 3320 20240520 -26.96 1760 20241209 37.78 2610 -7.09 20250414 1907 27.16 20250102 3320 -26.96 20240520 1760 37.78 20241209 1.28 Y 347000 500 168 억 629964 N N 5141 N 00 N
11 20250509 151105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2390 -45 5 -1.85 160784070 67621 77.36 2440 2440 2340 3165 1705 2435 2377.72 1.91 0 -13893 2498 2466 2403 2371 2308 2482 2387 169 730 500 1700 5 1 33004976 789 33.19 1.90 12 0.20 72.00 1258.00 3320 20240520 -28.01 1760 20241209 35.80 2610 -8.43 20250414 1907 25.33 20250102 3320 -28.01 20240520 1760 35.80 20241209 1.28 Y 347000 500 168 억 629964 N N 9526 N 00 N
12 20250509 141101 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2365 -70 5 -2.87 137424905 57751 66.07 2440 2440 2350 3165 1705 2435 2379.61 1.91 0 -14496 2498 2466 2403 2371 2308 2482 2387 169 730 500 1700 5 1 33004976 781 32.85 1.88 12 0.17 72.00 1258.00 3320 20240520 -28.77 1760 20241209 34.38 2610 -9.39 20250414 1907 24.02 20250102 3320 -28.77 20240520 1760 34.38 20241209 1.28 Y 347000 500 168 억 629964 N N 9526 N 00 N