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
398120/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
20250512,161130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3730,-155,5,-3.99,2744809081,721582,27.82,3905,3975,3680,5050,2720,3885,3803.50,1.29,0,-28822,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,413,-11.66,1.77,12,6.52,-320.00,2103.00,6880,20241219,-45.78,2200,20250410,69.55,4840,-22.93,20250422,2200,69.55,20250410,6880,-45.78,20241219,2200,69.55,20250410,2.01,Y,398120,100,11 억,,142650,N,N,350,N,00,N
20250512,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3710,-175,5,-4.50,2611639631,685603,26.43,3905,3975,3690,5050,2720,3885,3808.58,1.29,0,-29741,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,411,-11.59,1.76,12,6.19,-320.00,2103.00,6880,20241219,-46.08,2200,20250410,68.64,4840,-23.35,20250422,2200,68.64,20250410,6880,-46.08,20241219,2200,68.64,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
20250512,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3740,-145,5,-3.73,2335152223,611177,23.56,3905,3975,3720,5050,2720,3885,3820.10,1.29,0,-16034,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,414,-11.69,1.78,12,5.52,-320.00,2103.00,6880,20241219,-45.64,2200,20250410,70.00,4840,-22.73,20250422,2200,70.00,20250410,6880,-45.64,20241219,2200,70.00,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
20250512,131140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3775,-110,5,-2.83,2154398199,562865,21.70,3905,3975,3730,5050,2720,3885,3826.93,1.29,0,-19651,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,418,-11.80,1.80,12,5.08,-320.00,2103.00,6880,20241219,-45.13,2200,20250410,71.59,4840,-22.00,20250422,2200,71.59,20250410,6880,-45.13,20241219,2200,71.59,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
20250512,121141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3755,-130,5,-3.35,2024151507,528278,20.37,3905,3975,3730,5050,2720,3885,3830.98,1.29,0,-11474,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,416,-11.73,1.79,12,4.77,-320.00,2103.00,6880,20241219,-45.42,2200,20250410,70.68,4840,-22.42,20250422,2200,70.68,20250410,6880,-45.42,20241219,2200,70.68,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
20250512,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3760,-125,5,-3.22,1788374767,465460,17.94,3905,3975,3745,5050,2720,3885,3841.60,1.29,0,-7029,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,416,-11.75,1.79,12,4.20,-320.00,2103.00,6880,20241219,-45.35,2200,20250410,70.91,4840,-22.31,20250422,2200,70.91,20250410,6880,-45.35,20241219,2200,70.91,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
20250512,101137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3850,-35,5,-0.90,1395866680,361876,13.95,3905,3975,3755,5050,2720,3885,3856.83,1.29,0,-19098,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,426,-12.03,1.83,12,3.27,-320.00,2103.00,6880,20241219,-44.04,2200,20250410,75.00,4840,-20.45,20250422,2200,75.00,20250410,6880,-44.04,20241219,2200,75.00,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
20250512,091140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,-25,5,-0.64,543416524,139775,5.39,3905,3960,3840,5050,2720,3885,3887.92,1.29,0,-19359,4145,4015,3800,3670,3455,4080,3735,11,1165,100,2710,5,1,11074700,427,-12.06,1.84,12,1.26,-320.00,2103.00,6880,20241219,-43.90,2200,20250410,75.45,4840,-20.25,20250422,2200,75.45,20250410,6880,-43.90,20241219,2200,75.45,20250410,2.01,Y,398120,100,11 억,,142650,N,N,388,N,00,N
20250509,161130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3885,195,2,5.28,9779574685,2567075,35.70,3695,3930,3585,4795,2585,3690,3809.60,1.24,0,-10761,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,430,-12.14,1.85,12,23.18,-320.00,2103.00,6880,20241219,-43.53,2200,20250410,76.59,4840,-19.73,20250422,2200,76.59,20250410,6880,-43.53,20241219,2200,76.59,20250410,2.00,Y,398120,100,11 억,,136998,N,N,388,N,00,N
20250509,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3850,160,2,4.34,9471382209,2487146,34.59,3695,3930,3585,4795,2585,3690,3808.18,1.24,0,9923,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,426,-12.03,1.83,12,22.46,-320.00,2103.00,6880,20241219,-44.04,2200,20250410,75.00,4840,-20.45,20250422,2200,75.00,20250410,6880,-44.04,20241219,2200,75.00,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,N,00,N
20250509,141138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3700,10,2,0.27,7107526514,1873396,26.05,3695,3930,3585,4795,2585,3690,3793.98,1.24,0,-53557,4693,4191,3763,3261,2833,4442,3512,11,1105,100,2580,5,1,11074700,410,-11.56,1.76,12,16.92,-320.00,2103.00,6880,20241219,-46.22,2200,20250410,68.18,4840,-23.55,20250422,2200,68.18,20250410,6880,-46.22,20241219,2200,68.18,20250410,2.00,Y,398120,100,11 억,,136998,N,N,386,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 161130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3730 -155 5 -3.99 2744809081 721582 27.82 3905 3975 3680 5050 2720 3885 3803.50 1.29 0 -28822 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 413 -11.66 1.77 12 6.52 -320.00 2103.00 6880 20241219 -45.78 2200 20250410 69.55 4840 -22.93 20250422 2200 69.55 20250410 6880 -45.78 20241219 2200 69.55 20250410 2.01 Y 398120 100 11 억 142650 N N 350 N 00 N
3 20250512 151143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3710 -175 5 -4.50 2611639631 685603 26.43 3905 3975 3690 5050 2720 3885 3808.58 1.29 0 -29741 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 411 -11.59 1.76 12 6.19 -320.00 2103.00 6880 20241219 -46.08 2200 20250410 68.64 4840 -23.35 20250422 2200 68.64 20250410 6880 -46.08 20241219 2200 68.64 20250410 2.01 Y 398120 100 11 억 142650 N N 388 N 00 N
4 20250512 141142 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3740 -145 5 -3.73 2335152223 611177 23.56 3905 3975 3720 5050 2720 3885 3820.10 1.29 0 -16034 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 414 -11.69 1.78 12 5.52 -320.00 2103.00 6880 20241219 -45.64 2200 20250410 70.00 4840 -22.73 20250422 2200 70.00 20250410 6880 -45.64 20241219 2200 70.00 20250410 2.01 Y 398120 100 11 억 142650 N N 388 N 00 N
5 20250512 131140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3775 -110 5 -2.83 2154398199 562865 21.70 3905 3975 3730 5050 2720 3885 3826.93 1.29 0 -19651 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 418 -11.80 1.80 12 5.08 -320.00 2103.00 6880 20241219 -45.13 2200 20250410 71.59 4840 -22.00 20250422 2200 71.59 20250410 6880 -45.13 20241219 2200 71.59 20250410 2.01 Y 398120 100 11 억 142650 N N 388 N 00 N
6 20250512 121141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3755 -130 5 -3.35 2024151507 528278 20.37 3905 3975 3730 5050 2720 3885 3830.98 1.29 0 -11474 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 416 -11.73 1.79 12 4.77 -320.00 2103.00 6880 20241219 -45.42 2200 20250410 70.68 4840 -22.42 20250422 2200 70.68 20250410 6880 -45.42 20241219 2200 70.68 20250410 2.01 Y 398120 100 11 억 142650 N N 388 N 00 N
7 20250512 111140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3760 -125 5 -3.22 1788374767 465460 17.94 3905 3975 3745 5050 2720 3885 3841.60 1.29 0 -7029 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 416 -11.75 1.79 12 4.20 -320.00 2103.00 6880 20241219 -45.35 2200 20250410 70.91 4840 -22.31 20250422 2200 70.91 20250410 6880 -45.35 20241219 2200 70.91 20250410 2.01 Y 398120 100 11 억 142650 N N 388 N 00 N
8 20250512 101137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3850 -35 5 -0.90 1395866680 361876 13.95 3905 3975 3755 5050 2720 3885 3856.83 1.29 0 -19098 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 426 -12.03 1.83 12 3.27 -320.00 2103.00 6880 20241219 -44.04 2200 20250410 75.00 4840 -20.45 20250422 2200 75.00 20250410 6880 -44.04 20241219 2200 75.00 20250410 2.01 Y 398120 100 11 억 142650 N N 388 N 00 N
9 20250512 091140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3860 -25 5 -0.64 543416524 139775 5.39 3905 3960 3840 5050 2720 3885 3887.92 1.29 0 -19359 4145 4015 3800 3670 3455 4080 3735 11 1165 100 2710 5 1 11074700 427 -12.06 1.84 12 1.26 -320.00 2103.00 6880 20241219 -43.90 2200 20250410 75.45 4840 -20.25 20250422 2200 75.45 20250410 6880 -43.90 20241219 2200 75.45 20250410 2.01 Y 398120 100 11 억 142650 N N 388 N 00 N
10 20250509 161130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3885 195 2 5.28 9779574685 2567075 35.70 3695 3930 3585 4795 2585 3690 3809.60 1.24 0 -10761 4693 4191 3763 3261 2833 4442 3512 11 1105 100 2580 5 1 11074700 430 -12.14 1.85 12 23.18 -320.00 2103.00 6880 20241219 -43.53 2200 20250410 76.59 4840 -19.73 20250422 2200 76.59 20250410 6880 -43.53 20241219 2200 76.59 20250410 2.00 Y 398120 100 11 억 136998 N N 388 N 00 N
11 20250509 151143 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3850 160 2 4.34 9471382209 2487146 34.59 3695 3930 3585 4795 2585 3690 3808.18 1.24 0 9923 4693 4191 3763 3261 2833 4442 3512 11 1105 100 2580 5 1 11074700 426 -12.03 1.83 12 22.46 -320.00 2103.00 6880 20241219 -44.04 2200 20250410 75.00 4840 -20.45 20250422 2200 75.00 20250410 6880 -44.04 20241219 2200 75.00 20250410 2.00 Y 398120 100 11 억 136998 N N 386 N 00 N
12 20250509 141138 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3700 10 2 0.27 7107526514 1873396 26.05 3695 3930 3585 4795 2585 3690 3793.98 1.24 0 -53557 4693 4191 3763 3261 2833 4442 3512 11 1105 100 2580 5 1 11074700 410 -11.56 1.76 12 16.92 -320.00 2103.00 6880 20241219 -46.22 2200 20250410 68.18 4840 -23.55 20250422 2200 68.18 20250410 6880 -46.22 20241219 2200 68.18 20250410 2.00 Y 398120 100 11 억 136998 N N 386 N 00 N