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
387570/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
20250512,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,0,3,0.00,235365250,30097,79.06,7800,7980,7745,10110,5450,7780,7820.22,4.90,0,2933,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,438,-1556.00,2.09,12,0.53,-5.00,3729.00,27000,20241226,-71.19,7020,20250307,10.83,14980,-48.06,20250102,7020,10.83,20250307,27000,-71.19,20241226,7020,10.83,20250307,2.43,Y,387570,100,5 억,,275476,N,N,862,N,00,N
20250512,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7770,-10,5,-0.13,224453230,28694,75.37,7800,7980,7745,10110,5450,7780,7822.31,4.90,0,3370,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,437,-1554.00,2.08,12,0.51,-5.00,3729.00,27000,20241226,-71.22,7020,20250307,10.68,14980,-48.13,20250102,7020,10.68,20250307,27000,-71.22,20241226,7020,10.68,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
20250512,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7850,70,2,0.90,179056420,22859,60.04,7800,7980,7770,10110,5450,7780,7833.08,4.90,0,2582,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,442,-1570.00,2.11,12,0.41,-5.00,3729.00,27000,20241226,-70.93,7020,20250307,11.82,14980,-47.60,20250102,7020,11.82,20250307,27000,-70.93,20241226,7020,11.82,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
20250512,131134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,40,2,0.51,132092160,16844,44.24,7800,7980,7770,10110,5450,7780,7842.09,4.90,0,1691,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,440,-1564.00,2.10,12,0.30,-5.00,3729.00,27000,20241226,-71.04,7020,20250307,11.40,14980,-47.80,20250102,7020,11.40,20250307,27000,-71.04,20241226,7020,11.40,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
20250512,121135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7870,90,2,1.16,95511770,12159,31.94,7800,7980,7780,10110,5450,7780,7855.23,4.90,0,344,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,443,-1574.00,2.11,12,0.22,-5.00,3729.00,27000,20241226,-70.85,7020,20250307,12.11,14980,-47.46,20250102,7020,12.11,20250307,27000,-70.85,20241226,7020,12.11,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
20250512,111133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,140,2,1.80,73072050,9297,24.42,7800,7980,7780,10110,5450,7780,7859.75,4.90,0,-43,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,446,-1584.00,2.12,12,0.17,-5.00,3729.00,27000,20241226,-70.67,7020,20250307,12.82,14980,-47.13,20250102,7020,12.82,20250307,27000,-70.67,20241226,7020,12.82,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
20250512,101130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,130,2,1.67,52582300,6713,17.63,7800,7980,7780,10110,5450,7780,7832.91,4.90,0,-625,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,445,-1582.00,2.12,12,0.12,-5.00,3729.00,27000,20241226,-70.70,7020,20250307,12.68,14980,-47.20,20250102,7020,12.68,20250307,27000,-70.70,20241226,7020,12.68,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
20250512,091133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7860,80,2,1.03,22704110,2904,7.63,7800,7980,7790,10110,5450,7780,7818.22,4.90,0,-800,8200,7990,7870,7660,7540,7930,7600,6,2330,100,4820,10,1,5625900,442,-1572.00,2.11,12,0.05,-5.00,3729.00,27000,20241226,-70.89,7020,20250307,11.97,14980,-47.53,20250102,7020,11.97,20250307,27000,-70.89,20241226,7020,11.97,20250307,2.43,Y,387570,100,5 억,,275476,N,N,0,N,00,N
20250509,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,-110,5,-1.39,278618435,35698,90.81,8080,8080,7750,10250,5530,7890,7804.88,5.03,0,-6146,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,438,-1556.00,2.09,12,0.63,-5.00,3729.00,27000,20241226,-71.19,7020,20250307,10.83,14980,-48.06,20250102,7020,10.83,20250307,27000,-71.19,20241226,7020,10.83,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N
20250509,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,-100,5,-1.27,260431755,33363,84.87,8080,8080,7750,10250,5530,7890,7806.01,5.03,0,-5766,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,438,-1558.00,2.09,12,0.59,-5.00,3729.00,27000,20241226,-71.15,7020,20250307,10.97,14980,-48.00,20250102,7020,10.97,20250307,27000,-71.15,20241226,7020,10.97,20250307,2.64,Y,387570,100,5 억,,283133,N,N,0,N,00,N
20250509,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,-70,5,-0.89,181120255,23156,58.91,8080,8080,7750,10250,5530,7890,7821.74,5.03,0,-6810,8150,8020,7930,7800,7710,7975,7755,6,2360,100,4890,10,1,5625900,440,-1564.00,2.10,12,0.41,-5.00,3729.00,27000,20241226,-71.04,7020,20250307,11.40,14980,-47.80,20250102,7020,11.40,20250307,27000,-71.04,20241226,7020,11.40,20250307,2.64,Y,387570,100,5 억,,283133,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 161123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7780 0 3 0.00 235365250 30097 79.06 7800 7980 7745 10110 5450 7780 7820.22 4.90 0 2933 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 438 -1556.00 2.09 12 0.53 -5.00 3729.00 27000 20241226 -71.19 7020 20250307 10.83 14980 -48.06 20250102 7020 10.83 20250307 27000 -71.19 20241226 7020 10.83 20250307 2.43 Y 387570 100 5 억 275476 N N 862 N 00 N
3 20250512 151137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7770 -10 5 -0.13 224453230 28694 75.37 7800 7980 7745 10110 5450 7780 7822.31 4.90 0 3370 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 437 -1554.00 2.08 12 0.51 -5.00 3729.00 27000 20241226 -71.22 7020 20250307 10.68 14980 -48.13 20250102 7020 10.68 20250307 27000 -71.22 20241226 7020 10.68 20250307 2.43 Y 387570 100 5 억 275476 N N 0 N 00 N
4 20250512 141135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7850 70 2 0.90 179056420 22859 60.04 7800 7980 7770 10110 5450 7780 7833.08 4.90 0 2582 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 442 -1570.00 2.11 12 0.41 -5.00 3729.00 27000 20241226 -70.93 7020 20250307 11.82 14980 -47.60 20250102 7020 11.82 20250307 27000 -70.93 20241226 7020 11.82 20250307 2.43 Y 387570 100 5 억 275476 N N 0 N 00 N
5 20250512 131134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7820 40 2 0.51 132092160 16844 44.24 7800 7980 7770 10110 5450 7780 7842.09 4.90 0 1691 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 440 -1564.00 2.10 12 0.30 -5.00 3729.00 27000 20241226 -71.04 7020 20250307 11.40 14980 -47.80 20250102 7020 11.40 20250307 27000 -71.04 20241226 7020 11.40 20250307 2.43 Y 387570 100 5 억 275476 N N 0 N 00 N
6 20250512 121135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7870 90 2 1.16 95511770 12159 31.94 7800 7980 7780 10110 5450 7780 7855.23 4.90 0 344 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 443 -1574.00 2.11 12 0.22 -5.00 3729.00 27000 20241226 -70.85 7020 20250307 12.11 14980 -47.46 20250102 7020 12.11 20250307 27000 -70.85 20241226 7020 12.11 20250307 2.43 Y 387570 100 5 억 275476 N N 0 N 00 N
7 20250512 111133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7920 140 2 1.80 73072050 9297 24.42 7800 7980 7780 10110 5450 7780 7859.75 4.90 0 -43 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 446 -1584.00 2.12 12 0.17 -5.00 3729.00 27000 20241226 -70.67 7020 20250307 12.82 14980 -47.13 20250102 7020 12.82 20250307 27000 -70.67 20241226 7020 12.82 20250307 2.43 Y 387570 100 5 억 275476 N N 0 N 00 N
8 20250512 101130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7910 130 2 1.67 52582300 6713 17.63 7800 7980 7780 10110 5450 7780 7832.91 4.90 0 -625 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 445 -1582.00 2.12 12 0.12 -5.00 3729.00 27000 20241226 -70.70 7020 20250307 12.68 14980 -47.20 20250102 7020 12.68 20250307 27000 -70.70 20241226 7020 12.68 20250307 2.43 Y 387570 100 5 억 275476 N N 0 N 00 N
9 20250512 091133 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7860 80 2 1.03 22704110 2904 7.63 7800 7980 7790 10110 5450 7780 7818.22 4.90 0 -800 8200 7990 7870 7660 7540 7930 7600 6 2330 100 4820 10 1 5625900 442 -1572.00 2.11 12 0.05 -5.00 3729.00 27000 20241226 -70.89 7020 20250307 11.97 14980 -47.53 20250102 7020 11.97 20250307 27000 -70.89 20241226 7020 11.97 20250307 2.43 Y 387570 100 5 억 275476 N N 0 N 00 N
10 20250509 161123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7780 -110 5 -1.39 278618435 35698 90.81 8080 8080 7750 10250 5530 7890 7804.88 5.03 0 -6146 8150 8020 7930 7800 7710 7975 7755 6 2360 100 4890 10 1 5625900 438 -1556.00 2.09 12 0.63 -5.00 3729.00 27000 20241226 -71.19 7020 20250307 10.83 14980 -48.06 20250102 7020 10.83 20250307 27000 -71.19 20241226 7020 10.83 20250307 2.64 Y 387570 100 5 억 283133 N N 0 N 00 N
11 20250509 151136 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7790 -100 5 -1.27 260431755 33363 84.87 8080 8080 7750 10250 5530 7890 7806.01 5.03 0 -5766 8150 8020 7930 7800 7710 7975 7755 6 2360 100 4890 10 1 5625900 438 -1558.00 2.09 12 0.59 -5.00 3729.00 27000 20241226 -71.15 7020 20250307 10.97 14980 -48.00 20250102 7020 10.97 20250307 27000 -71.15 20241226 7020 10.97 20250307 2.64 Y 387570 100 5 억 283133 N N 0 N 00 N
12 20250509 141131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7820 -70 5 -0.89 181120255 23156 58.91 8080 8080 7750 10250 5530 7890 7821.74 5.03 0 -6810 8150 8020 7930 7800 7710 7975 7755 6 2360 100 4890 10 1 5625900 440 -1564.00 2.10 12 0.41 -5.00 3729.00 27000 20241226 -71.04 7020 20250307 11.40 14980 -47.80 20250102 7020 11.40 20250307 27000 -71.04 20241226 7020 11.40 20250307 2.64 Y 387570 100 5 억 283133 N N 0 N 00 N