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
452200/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
20250512,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,25,2,0.62,100122075,24948,73.62,3995,4045,3990,5220,2815,4020,4013.23,2.01,0,2544,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,896,-6.55,3.20,12,0.11,-618.00,1263.00,16000,20240503,-74.72,3405,20250409,18.80,5220,-22.51,20250228,3405,18.80,20250409,12500,-67.64,20240516,3405,18.80,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1401,N,00,N
20250512,151218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4025,5,2,0.12,96455150,24040,70.94,3995,4045,3990,5220,2815,4020,4012.28,2.01,0,2490,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,892,-6.51,3.19,12,0.11,-618.00,1263.00,16000,20240503,-74.84,3405,20250409,18.21,5220,-22.89,20250228,3405,18.21,20250409,12500,-67.80,20240516,3405,18.21,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
20250512,141216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,-15,5,-0.37,69577990,17329,51.13,3995,4045,3990,5220,2815,4020,4015.12,2.01,0,1690,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,888,-6.48,3.17,12,0.08,-618.00,1263.00,16000,20240503,-74.97,3405,20250409,17.62,5220,-23.28,20250228,3405,17.62,20250409,12500,-67.96,20240516,3405,17.62,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
20250512,131214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-10,5,-0.25,38316250,9564,28.22,3995,4035,3990,5220,2815,4020,4006.30,2.01,0,905,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,889,-6.49,3.17,12,0.04,-618.00,1263.00,16000,20240503,-74.94,3405,20250409,17.77,5220,-23.18,20250228,3405,17.77,20250409,12500,-67.92,20240516,3405,17.77,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
20250512,121215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,-15,5,-0.37,38147855,9522,28.10,3995,4035,3990,5220,2815,4020,4006.29,2.01,0,899,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,888,-6.48,3.17,12,0.04,-618.00,1263.00,16000,20240503,-74.97,3405,20250409,17.62,5220,-23.28,20250228,3405,17.62,20250409,12500,-67.96,20240516,3405,17.62,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
20250512,111214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4025,5,2,0.12,37157170,9275,27.37,3995,4025,3990,5220,2815,4020,4006.16,2.01,0,976,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,892,-6.51,3.19,12,0.04,-618.00,1263.00,16000,20240503,-74.84,3405,20250409,18.21,5220,-22.89,20250228,3405,18.21,20250409,12500,-67.80,20240516,3405,18.21,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
20250512,101211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3990,-30,5,-0.75,17966765,4493,13.26,3995,4025,3990,5220,2815,4020,3998.83,2.01,0,1086,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,884,-6.46,3.16,12,0.02,-618.00,1263.00,16000,20240503,-75.06,3405,20250409,17.18,5220,-23.56,20250228,3405,17.18,20250409,12500,-68.08,20240516,3405,17.18,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
20250512,091214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,-15,5,-0.37,1541295,385,1.14,3995,4025,3995,5220,2815,4020,4003.36,2.01,0,-15,4200,4110,4005,3915,3810,4155,3960,22,1200,100,2570,5,1,22162300,888,-6.48,3.17,12,0.00,-618.00,1263.00,16000,20240503,-74.97,3405,20250409,17.62,5220,-23.28,20250228,3405,17.62,20250409,12500,-67.96,20240516,3405,17.62,20250409,1.46,Y,452200,100,22 억,,445958,N,N,1312,N,00,N
20250509,161204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,10,2,0.25,134221570,33889,171.16,4005,4095,3900,5210,2810,4010,3960.62,2.06,0,-7897,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,891,-6.50,3.18,12,0.15,-618.00,1263.00,16000,20240503,-74.88,3405,20250409,18.06,5220,-22.99,20250228,3405,18.06,20250409,12500,-67.84,20240516,3405,18.06,20250409,1.49,Y,452200,100,22 억,,456086,N,N,1312,N,00,N
20250509,151217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3990,-20,5,-0.50,131506205,33213,167.74,4005,4095,3900,5210,2810,4010,3959.48,2.06,0,-7893,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,884,-6.46,3.16,12,0.15,-618.00,1263.00,16000,20240503,-75.06,3405,20250409,17.18,5220,-23.56,20250228,3405,17.18,20250409,12500,-68.08,20240516,3405,17.18,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,N,00,N
20250509,141212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3965,-45,5,-1.12,107095645,27094,136.84,4005,4095,3900,5210,2810,4010,3952.74,2.06,0,-5368,4160,4085,3975,3900,3790,4122,3937,22,1200,100,2560,5,1,22162300,879,-6.42,3.14,12,0.12,-618.00,1263.00,16000,20240503,-75.22,3405,20250409,16.45,5220,-24.04,20250228,3405,16.45,20250409,12500,-68.28,20240516,3405,16.45,20250409,1.49,Y,452200,100,22 억,,456086,N,N,996,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 161204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4045 25 2 0.62 100122075 24948 73.62 3995 4045 3990 5220 2815 4020 4013.23 2.01 0 2544 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 896 -6.55 3.20 12 0.11 -618.00 1263.00 16000 20240503 -74.72 3405 20250409 18.80 5220 -22.51 20250228 3405 18.80 20250409 12500 -67.64 20240516 3405 18.80 20250409 1.46 Y 452200 100 22 억 445958 N N 1401 N 00 N
3 20250512 151218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4025 5 2 0.12 96455150 24040 70.94 3995 4045 3990 5220 2815 4020 4012.28 2.01 0 2490 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 892 -6.51 3.19 12 0.11 -618.00 1263.00 16000 20240503 -74.84 3405 20250409 18.21 5220 -22.89 20250228 3405 18.21 20250409 12500 -67.80 20240516 3405 18.21 20250409 1.46 Y 452200 100 22 억 445958 N N 1312 N 00 N
4 20250512 141216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4005 -15 5 -0.37 69577990 17329 51.13 3995 4045 3990 5220 2815 4020 4015.12 2.01 0 1690 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 888 -6.48 3.17 12 0.08 -618.00 1263.00 16000 20240503 -74.97 3405 20250409 17.62 5220 -23.28 20250228 3405 17.62 20250409 12500 -67.96 20240516 3405 17.62 20250409 1.46 Y 452200 100 22 억 445958 N N 1312 N 00 N
5 20250512 131214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4010 -10 5 -0.25 38316250 9564 28.22 3995 4035 3990 5220 2815 4020 4006.30 2.01 0 905 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 889 -6.49 3.17 12 0.04 -618.00 1263.00 16000 20240503 -74.94 3405 20250409 17.77 5220 -23.18 20250228 3405 17.77 20250409 12500 -67.92 20240516 3405 17.77 20250409 1.46 Y 452200 100 22 억 445958 N N 1312 N 00 N
6 20250512 121215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4005 -15 5 -0.37 38147855 9522 28.10 3995 4035 3990 5220 2815 4020 4006.29 2.01 0 899 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 888 -6.48 3.17 12 0.04 -618.00 1263.00 16000 20240503 -74.97 3405 20250409 17.62 5220 -23.28 20250228 3405 17.62 20250409 12500 -67.96 20240516 3405 17.62 20250409 1.46 Y 452200 100 22 억 445958 N N 1312 N 00 N
7 20250512 111214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4025 5 2 0.12 37157170 9275 27.37 3995 4025 3990 5220 2815 4020 4006.16 2.01 0 976 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 892 -6.51 3.19 12 0.04 -618.00 1263.00 16000 20240503 -74.84 3405 20250409 18.21 5220 -22.89 20250228 3405 18.21 20250409 12500 -67.80 20240516 3405 18.21 20250409 1.46 Y 452200 100 22 억 445958 N N 1312 N 00 N
8 20250512 101211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3990 -30 5 -0.75 17966765 4493 13.26 3995 4025 3990 5220 2815 4020 3998.83 2.01 0 1086 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 884 -6.46 3.16 12 0.02 -618.00 1263.00 16000 20240503 -75.06 3405 20250409 17.18 5220 -23.56 20250228 3405 17.18 20250409 12500 -68.08 20240516 3405 17.18 20250409 1.46 Y 452200 100 22 억 445958 N N 1312 N 00 N
9 20250512 091214 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4005 -15 5 -0.37 1541295 385 1.14 3995 4025 3995 5220 2815 4020 4003.36 2.01 0 -15 4200 4110 4005 3915 3810 4155 3960 22 1200 100 2570 5 1 22162300 888 -6.48 3.17 12 0.00 -618.00 1263.00 16000 20240503 -74.97 3405 20250409 17.62 5220 -23.28 20250228 3405 17.62 20250409 12500 -67.96 20240516 3405 17.62 20250409 1.46 Y 452200 100 22 억 445958 N N 1312 N 00 N
10 20250509 161204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4020 10 2 0.25 134221570 33889 171.16 4005 4095 3900 5210 2810 4010 3960.62 2.06 0 -7897 4160 4085 3975 3900 3790 4122 3937 22 1200 100 2560 5 1 22162300 891 -6.50 3.18 12 0.15 -618.00 1263.00 16000 20240503 -74.88 3405 20250409 18.06 5220 -22.99 20250228 3405 18.06 20250409 12500 -67.84 20240516 3405 18.06 20250409 1.49 Y 452200 100 22 억 456086 N N 1312 N 00 N
11 20250509 151217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3990 -20 5 -0.50 131506205 33213 167.74 4005 4095 3900 5210 2810 4010 3959.48 2.06 0 -7893 4160 4085 3975 3900 3790 4122 3937 22 1200 100 2560 5 1 22162300 884 -6.46 3.16 12 0.15 -618.00 1263.00 16000 20240503 -75.06 3405 20250409 17.18 5220 -23.56 20250228 3405 17.18 20250409 12500 -68.08 20240516 3405 17.18 20250409 1.49 Y 452200 100 22 억 456086 N N 996 N 00 N
12 20250509 141212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3965 -45 5 -1.12 107095645 27094 136.84 4005 4095 3900 5210 2810 4010 3952.74 2.06 0 -5368 4160 4085 3975 3900 3790 4122 3937 22 1200 100 2560 5 1 22162300 879 -6.42 3.14 12 0.12 -618.00 1263.00 16000 20240503 -75.22 3405 20250409 16.45 5220 -24.04 20250228 3405 16.45 20250409 12500 -68.28 20240516 3405 16.45 20250409 1.49 Y 452200 100 22 억 456086 N N 996 N 00 N