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
405000/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
20250512,161133,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,80,2,1.04,257075870,33529,48.20,7730,8290,7260,10030,5410,7720,7667.25,7.27,0,-7635,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,203,-0.85,4.49,12,1.29,-9153.00,1736.00,38233,20240719,-79.60,5170,20250307,50.87,14708,-46.97,20250106,5170,50.87,20250307,8500,-8.24,20250509,522,1394.25,20250307,0.00,Y,405000,500,13 억,,189532,N,N,1,N,00,N
20250512,151147,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,70,2,0.91,250478070,32684,46.98,7730,8290,7260,10030,5410,7720,7663.63,7.27,0,-7719,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,203,-0.85,4.49,12,1.25,-9153.00,1736.00,38233,20240719,-79.62,5170,20250307,50.68,14708,-47.04,20250106,5170,50.68,20250307,8500,-8.35,20250509,522,1392.34,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
20250512,141145,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,70,2,0.91,208332950,27334,39.29,7730,8020,7260,10030,5410,7720,7621.75,7.27,0,-6955,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,203,-0.85,4.49,12,1.05,-9153.00,1736.00,38233,20240719,-79.62,5170,20250307,50.68,14708,-47.04,20250106,5170,50.68,20250307,8500,-8.35,20250509,522,1392.34,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
20250512,131143,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,-340,5,-4.40,135665420,18089,26.00,7730,7910,7260,10030,5410,7720,7499.89,7.27,0,-3740,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,192,-0.81,4.25,12,0.69,-9153.00,1736.00,38233,20240719,-80.70,5170,20250307,42.75,14708,-49.82,20250106,5170,42.75,20250307,8500,-13.18,20250509,522,1313.79,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
20250512,121145,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,-340,5,-4.40,129384060,17238,24.78,7730,7910,7260,10030,5410,7720,7505.75,7.27,0,-3613,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,192,-0.81,4.25,12,0.66,-9153.00,1736.00,38233,20240719,-80.70,5170,20250307,42.75,14708,-49.82,20250106,5170,42.75,20250307,8500,-13.18,20250509,522,1313.79,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
20250512,111144,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-380,5,-4.92,125391210,16697,24.00,7730,7910,7260,10030,5410,7720,7509.80,7.27,0,-3402,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,191,-0.80,4.23,12,0.64,-9153.00,1736.00,38233,20240719,-80.80,5170,20250307,41.97,14708,-50.10,20250106,5170,41.97,20250307,8500,-13.65,20250509,522,1306.13,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
20250512,101141,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7480,-240,5,-3.11,115340830,15335,22.04,7730,7910,7260,10030,5410,7720,7521.41,7.27,0,-2969,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,195,-0.82,4.31,12,0.59,-9153.00,1736.00,38233,20240719,-80.44,5170,20250307,44.68,14708,-49.14,20250106,5170,44.68,20250307,8500,-12.00,20250509,522,1332.95,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
20250512,091143,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7410,-310,5,-4.02,22079120,2874,4.13,7730,7910,7410,10030,5410,7720,7682.37,7.27,0,-210,9160,8440,7780,7060,6400,8800,7420,13,2310,500,0,10,1,2607684,193,-0.81,4.27,12,0.11,-9153.00,1736.00,38233,20240719,-80.62,5170,20250307,43.33,14708,-49.62,20250106,5170,43.33,20250307,8500,-12.82,20250509,522,1319.54,20250307,0.00,Y,405000,500,13 억,,189532,N,N,0,N,00,N
20250509,161133,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7720,420,2,5.75,540246475,69225,0.00,7300,8500,7120,9490,5110,7300,7804.24,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,201,-0.84,4.45,12,2.65,-9153.00,1736.00,8500,20250509,-9.18,522,20250307,1378.93,8500,-9.18,20250509,522,1378.93,20250307,8500,-9.18,20250509,522,1378.93,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N
20250509,151146,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7750,450,2,6.16,534942185,68539,0.00,7300,8500,7120,9490,5110,7300,7804.93,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,202,-0.85,4.46,12,2.63,-9153.00,1736.00,8500,20250509,-8.82,522,20250307,1384.67,8500,-8.82,20250509,522,1384.67,20250307,8500,-8.82,20250509,522,1384.67,20250307,0.00,Y,405000,500,13 억,,195413,N,N,0,N,00,N
20250509,141142,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,7880,580,2,7.95,499434995,64015,0.00,7300,8500,7120,9490,5110,7300,7801.84,7.49,-1709713,0,737,737,737,737,737,737,737,13,2190,500,0,10,1,2607684,205,-0.86,4.54,12,2.45,-9153.00,1736.00,8500,20250509,-7.29,522,20250307,1409.58,8500,-7.29,20250509,522,1409.58,20250307,8500,-7.29,20250509,522,1409.58,20250307,0.00,Y,405000,500,13 억,,195413,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 161133 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7800 80 2 1.04 257075870 33529 48.20 7730 8290 7260 10030 5410 7720 7667.25 7.27 0 -7635 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 203 -0.85 4.49 12 1.29 -9153.00 1736.00 38233 20240719 -79.60 5170 20250307 50.87 14708 -46.97 20250106 5170 50.87 20250307 8500 -8.24 20250509 522 1394.25 20250307 0.00 Y 405000 500 13 억 189532 N N 1 N 00 N
3 20250512 151147 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7790 70 2 0.91 250478070 32684 46.98 7730 8290 7260 10030 5410 7720 7663.63 7.27 0 -7719 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 203 -0.85 4.49 12 1.25 -9153.00 1736.00 38233 20240719 -79.62 5170 20250307 50.68 14708 -47.04 20250106 5170 50.68 20250307 8500 -8.35 20250509 522 1392.34 20250307 0.00 Y 405000 500 13 억 189532 N N 0 N 00 N
4 20250512 141145 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7790 70 2 0.91 208332950 27334 39.29 7730 8020 7260 10030 5410 7720 7621.75 7.27 0 -6955 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 203 -0.85 4.49 12 1.05 -9153.00 1736.00 38233 20240719 -79.62 5170 20250307 50.68 14708 -47.04 20250106 5170 50.68 20250307 8500 -8.35 20250509 522 1392.34 20250307 0.00 Y 405000 500 13 억 189532 N N 0 N 00 N
5 20250512 131143 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7380 -340 5 -4.40 135665420 18089 26.00 7730 7910 7260 10030 5410 7720 7499.89 7.27 0 -3740 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 192 -0.81 4.25 12 0.69 -9153.00 1736.00 38233 20240719 -80.70 5170 20250307 42.75 14708 -49.82 20250106 5170 42.75 20250307 8500 -13.18 20250509 522 1313.79 20250307 0.00 Y 405000 500 13 억 189532 N N 0 N 00 N
6 20250512 121145 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7380 -340 5 -4.40 129384060 17238 24.78 7730 7910 7260 10030 5410 7720 7505.75 7.27 0 -3613 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 192 -0.81 4.25 12 0.66 -9153.00 1736.00 38233 20240719 -80.70 5170 20250307 42.75 14708 -49.82 20250106 5170 42.75 20250307 8500 -13.18 20250509 522 1313.79 20250307 0.00 Y 405000 500 13 억 189532 N N 0 N 00 N
7 20250512 111144 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7340 -380 5 -4.92 125391210 16697 24.00 7730 7910 7260 10030 5410 7720 7509.80 7.27 0 -3402 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 191 -0.80 4.23 12 0.64 -9153.00 1736.00 38233 20240719 -80.80 5170 20250307 41.97 14708 -50.10 20250106 5170 41.97 20250307 8500 -13.65 20250509 522 1306.13 20250307 0.00 Y 405000 500 13 억 189532 N N 0 N 00 N
8 20250512 101141 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7480 -240 5 -3.11 115340830 15335 22.04 7730 7910 7260 10030 5410 7720 7521.41 7.27 0 -2969 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 195 -0.82 4.31 12 0.59 -9153.00 1736.00 38233 20240719 -80.44 5170 20250307 44.68 14708 -49.14 20250106 5170 44.68 20250307 8500 -12.00 20250509 522 1332.95 20250307 0.00 Y 405000 500 13 억 189532 N N 0 N 00 N
9 20250512 091143 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 7410 -310 5 -4.02 22079120 2874 4.13 7730 7910 7410 10030 5410 7720 7682.37 7.27 0 -210 9160 8440 7780 7060 6400 8800 7420 13 2310 500 0 10 1 2607684 193 -0.81 4.27 12 0.11 -9153.00 1736.00 38233 20240719 -80.62 5170 20250307 43.33 14708 -49.62 20250106 5170 43.33 20250307 8500 -12.82 20250509 522 1319.54 20250307 0.00 Y 405000 500 13 억 189532 N N 0 N 00 N
10 20250509 161133 51 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 7720 420 2 5.75 540246475 69225 0.00 7300 8500 7120 9490 5110 7300 7804.24 7.49 -1709713 0 737 737 737 737 737 737 737 13 2190 500 0 10 1 2607684 201 -0.84 4.45 12 2.65 -9153.00 1736.00 8500 20250509 -9.18 522 20250307 1378.93 8500 -9.18 20250509 522 1378.93 20250307 8500 -9.18 20250509 522 1378.93 20250307 0.00 Y 405000 500 13 억 195413 N N 0 N 00 N
11 20250509 151146 51 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 7750 450 2 6.16 534942185 68539 0.00 7300 8500 7120 9490 5110 7300 7804.93 7.49 -1709713 0 737 737 737 737 737 737 737 13 2190 500 0 10 1 2607684 202 -0.85 4.46 12 2.63 -9153.00 1736.00 8500 20250509 -8.82 522 20250307 1384.67 8500 -8.82 20250509 522 1384.67 20250307 8500 -8.82 20250509 522 1384.67 20250307 0.00 Y 405000 500 13 억 195413 N N 0 N 00 N
12 20250509 141142 51 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 7880 580 2 7.95 499434995 64015 0.00 7300 8500 7120 9490 5110 7300 7801.84 7.49 -1709713 0 737 737 737 737 737 737 737 13 2190 500 0 10 1 2607684 205 -0.86 4.54 12 2.45 -9153.00 1736.00 8500 20250509 -7.29 522 20250307 1409.58 8500 -7.29 20250509 522 1409.58 20250307 8500 -7.29 20250509 522 1409.58 20250307 0.00 Y 405000 500 13 억 195413 N N 0 N 00 N