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
462510/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
20250512,161217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,-110,5,-1.29,364855815,42997,58.28,8540,8670,8390,11100,5980,8540,8485.60,2.67,0,393,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,739,-7.16,3.81,12,0.49,-1177.00,2214.00,56000,20240617,-84.95,6910,20250409,22.00,9370,-10.03,20250411,6910,22.00,20250409,56000,-84.95,20240617,6910,22.00,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250512,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,-80,5,-0.94,330084595,38878,52.69,8540,8670,8390,11100,5980,8540,8490.25,2.67,0,342,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,742,-7.19,3.82,12,0.44,-1177.00,2214.00,56000,20240617,-84.89,6910,20250409,22.43,9370,-9.71,20250411,6910,22.43,20250409,56000,-84.89,20240617,6910,22.43,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250512,141228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,-60,5,-0.70,306824785,36129,48.97,8540,8670,8390,11100,5980,8540,8492.47,2.67,0,-37,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,744,-7.20,3.83,12,0.41,-1177.00,2214.00,56000,20240617,-84.86,6910,20250409,22.72,9370,-9.50,20250411,6910,22.72,20250409,56000,-84.86,20240617,6910,22.72,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250512,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,-110,5,-1.29,255154345,30076,40.76,8540,8670,8390,11100,5980,8540,8483.63,2.67,0,-173,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,739,-7.16,3.81,12,0.34,-1177.00,2214.00,56000,20240617,-84.95,6910,20250409,22.00,9370,-10.03,20250411,6910,22.00,20250409,56000,-84.95,20240617,6910,22.00,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250512,121228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8450,-90,5,-1.05,218684855,25751,34.90,8540,8670,8390,11100,5980,8540,8492.27,2.67,0,-2825,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,741,-7.18,3.82,12,0.29,-1177.00,2214.00,56000,20240617,-84.91,6910,20250409,22.29,9370,-9.82,20250411,6910,22.29,20250409,56000,-84.91,20240617,6910,22.29,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250512,111227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,10,2,0.12,177781625,20929,28.37,8540,8670,8390,11100,5980,8540,8494.49,2.67,0,-1603,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,750,-7.26,3.86,12,0.24,-1177.00,2214.00,56000,20240617,-84.73,6910,20250409,23.73,9370,-8.75,20250411,6910,23.73,20250409,56000,-84.73,20240617,6910,23.73,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250512,101223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,-50,5,-0.59,119261870,14096,19.10,8540,8670,8390,11100,5980,8540,8460.63,2.67,0,-1935,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,745,-7.21,3.83,12,0.16,-1177.00,2214.00,56000,20240617,-84.84,6910,20250409,22.87,9370,-9.39,20250411,6910,22.87,20250409,56000,-84.84,20240617,6910,22.87,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250512,091227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,-110,5,-1.29,42924050,5043,6.84,8540,8670,8410,11100,5980,8540,8511.55,2.67,0,-1788,8986,8762,8556,8332,8126,8660,8230,44,2560,500,5290,10,1,8770965,739,-7.16,3.81,12,0.06,-1177.00,2214.00,56000,20240617,-84.95,6910,20250409,22.00,9370,-10.03,20250411,6910,22.00,20250409,56000,-84.95,20240617,6910,22.00,20250409,1.28,Y,462510,500,43 억,,234594,N,N,223,N,00,N
20250509,161216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,-110,5,-1.27,624855785,73776,47.39,8780,8780,8350,11240,6060,8650,8469.63,2.64,0,2288,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,749,-7.26,3.86,12,0.84,-1177.00,2214.00,56000,20240617,-84.75,6910,20250409,23.59,9370,-8.86,20250411,6910,23.59,20250409,56000,-84.75,20240617,6910,23.59,20250409,1.27,Y,462510,500,43 억,,231671,N,N,223,N,00,N
20250509,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,-150,5,-1.73,613251835,72416,46.52,8780,8780,8350,11240,6060,8650,8468.46,2.64,0,2269,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,746,-7.22,3.84,12,0.83,-1177.00,2214.00,56000,20240617,-84.82,6910,20250409,23.01,9370,-9.28,20250411,6910,23.01,20250409,56000,-84.82,20240617,6910,23.01,20250409,1.27,Y,462510,500,43 억,,231671,N,N,0,N,00,N
20250509,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,-140,5,-1.62,581731905,68711,44.14,8780,8780,8350,11240,6060,8650,8466.36,2.64,0,640,9170,8910,8440,8180,7710,9040,8310,44,2590,500,5360,10,1,8770965,746,-7.23,3.84,12,0.78,-1177.00,2214.00,56000,20240617,-84.80,6910,20250409,23.15,9370,-9.18,20250411,6910,23.15,20250409,56000,-84.80,20240617,6910,23.15,20250409,1.27,Y,462510,500,43 억,,231671,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 161217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8430 -110 5 -1.29 364855815 42997 58.28 8540 8670 8390 11100 5980 8540 8485.60 2.67 0 393 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 739 -7.16 3.81 12 0.49 -1177.00 2214.00 56000 20240617 -84.95 6910 20250409 22.00 9370 -10.03 20250411 6910 22.00 20250409 56000 -84.95 20240617 6910 22.00 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
3 20250512 151230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8460 -80 5 -0.94 330084595 38878 52.69 8540 8670 8390 11100 5980 8540 8490.25 2.67 0 342 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 742 -7.19 3.82 12 0.44 -1177.00 2214.00 56000 20240617 -84.89 6910 20250409 22.43 9370 -9.71 20250411 6910 22.43 20250409 56000 -84.89 20240617 6910 22.43 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
4 20250512 141228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8480 -60 5 -0.70 306824785 36129 48.97 8540 8670 8390 11100 5980 8540 8492.47 2.67 0 -37 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 744 -7.20 3.83 12 0.41 -1177.00 2214.00 56000 20240617 -84.86 6910 20250409 22.72 9370 -9.50 20250411 6910 22.72 20250409 56000 -84.86 20240617 6910 22.72 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
5 20250512 131227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8430 -110 5 -1.29 255154345 30076 40.76 8540 8670 8390 11100 5980 8540 8483.63 2.67 0 -173 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 739 -7.16 3.81 12 0.34 -1177.00 2214.00 56000 20240617 -84.95 6910 20250409 22.00 9370 -10.03 20250411 6910 22.00 20250409 56000 -84.95 20240617 6910 22.00 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
6 20250512 121228 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8450 -90 5 -1.05 218684855 25751 34.90 8540 8670 8390 11100 5980 8540 8492.27 2.67 0 -2825 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 741 -7.18 3.82 12 0.29 -1177.00 2214.00 56000 20240617 -84.91 6910 20250409 22.29 9370 -9.82 20250411 6910 22.29 20250409 56000 -84.91 20240617 6910 22.29 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
7 20250512 111227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8550 10 2 0.12 177781625 20929 28.37 8540 8670 8390 11100 5980 8540 8494.49 2.67 0 -1603 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 750 -7.26 3.86 12 0.24 -1177.00 2214.00 56000 20240617 -84.73 6910 20250409 23.73 9370 -8.75 20250411 6910 23.73 20250409 56000 -84.73 20240617 6910 23.73 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
8 20250512 101223 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 -50 5 -0.59 119261870 14096 19.10 8540 8670 8390 11100 5980 8540 8460.63 2.67 0 -1935 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 745 -7.21 3.83 12 0.16 -1177.00 2214.00 56000 20240617 -84.84 6910 20250409 22.87 9370 -9.39 20250411 6910 22.87 20250409 56000 -84.84 20240617 6910 22.87 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
9 20250512 091227 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8430 -110 5 -1.29 42924050 5043 6.84 8540 8670 8410 11100 5980 8540 8511.55 2.67 0 -1788 8986 8762 8556 8332 8126 8660 8230 44 2560 500 5290 10 1 8770965 739 -7.16 3.81 12 0.06 -1177.00 2214.00 56000 20240617 -84.95 6910 20250409 22.00 9370 -10.03 20250411 6910 22.00 20250409 56000 -84.95 20240617 6910 22.00 20250409 1.28 Y 462510 500 43 억 234594 N N 223 N 00 N
10 20250509 161216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8540 -110 5 -1.27 624855785 73776 47.39 8780 8780 8350 11240 6060 8650 8469.63 2.64 0 2288 9170 8910 8440 8180 7710 9040 8310 44 2590 500 5360 10 1 8770965 749 -7.26 3.86 12 0.84 -1177.00 2214.00 56000 20240617 -84.75 6910 20250409 23.59 9370 -8.86 20250411 6910 23.59 20250409 56000 -84.75 20240617 6910 23.59 20250409 1.27 Y 462510 500 43 억 231671 N N 223 N 00 N
11 20250509 151230 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 -150 5 -1.73 613251835 72416 46.52 8780 8780 8350 11240 6060 8650 8468.46 2.64 0 2269 9170 8910 8440 8180 7710 9040 8310 44 2590 500 5360 10 1 8770965 746 -7.22 3.84 12 0.83 -1177.00 2214.00 56000 20240617 -84.82 6910 20250409 23.01 9370 -9.28 20250411 6910 23.01 20250409 56000 -84.82 20240617 6910 23.01 20250409 1.27 Y 462510 500 43 억 231671 N N 0 N 00 N
12 20250509 141225 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8510 -140 5 -1.62 581731905 68711 44.14 8780 8780 8350 11240 6060 8650 8466.36 2.64 0 640 9170 8910 8440 8180 7710 9040 8310 44 2590 500 5360 10 1 8770965 746 -7.23 3.84 12 0.78 -1177.00 2214.00 56000 20240617 -84.80 6910 20250409 23.15 9370 -9.18 20250411 6910 23.15 20250409 56000 -84.80 20240617 6910 23.15 20250409 1.27 Y 462510 500 43 억 231671 N N 0 N 00 N