ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065510/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
20250516,160508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,-50,5,-0.66,251026310,33220,144.10,7580,7650,7500,9880,5320,7600,7556.48,5.90,0,-8358,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,918,10.53,0.73,12,0.27,717.00,10404.00,15510,20240610,-51.32,6580,20250409,14.74,8520,-11.38,20250107,6580,14.74,20250409,15510,-51.32,20240610,6580,14.74,20250409,2.11,Y,065510,500,60 억,,717569,N,N,5849,N,00,N
20250516,150512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7550,-50,5,-0.66,243124280,32174,139.56,7580,7650,7500,9880,5320,7600,7556.55,5.90,0,-7795,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,918,10.53,0.73,12,0.26,717.00,10404.00,15510,20240610,-51.32,6580,20250409,14.74,8520,-11.38,20250107,6580,14.74,20250409,15510,-51.32,20240610,6580,14.74,20250409,2.11,Y,065510,500,60 억,,717569,N,N,2949,N,00,N
20250516,140510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7510,-90,5,-1.18,211160175,27921,121.11,7580,7650,7500,9880,5320,7600,7562.77,5.90,0,-8071,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,913,10.47,0.72,12,0.23,717.00,10404.00,15510,20240610,-51.58,6580,20250409,14.13,8520,-11.85,20250107,6580,14.13,20250409,15510,-51.58,20240610,6580,14.13,20250409,2.11,Y,065510,500,60 억,,717569,N,N,2949,N,00,N
20250516,130509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7560,-40,5,-0.53,180175005,23809,103.27,7580,7650,7510,9880,5320,7600,7567.52,5.90,0,-7532,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,919,10.54,0.73,12,0.20,717.00,10404.00,15510,20240610,-51.26,6580,20250409,14.89,8520,-11.27,20250107,6580,14.89,20250409,15510,-51.26,20240610,6580,14.89,20250409,2.11,Y,065510,500,60 억,,717569,N,N,2949,N,00,N
20250516,120510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-30,5,-0.39,145675325,19232,83.42,7580,7650,7510,9880,5320,7600,7574.63,5.90,0,-6865,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,920,10.56,0.73,12,0.16,717.00,10404.00,15510,20240610,-51.19,6580,20250409,15.05,8520,-11.15,20250107,6580,15.05,20250409,15510,-51.19,20240610,6580,15.05,20250409,2.11,Y,065510,500,60 억,,717569,N,N,2949,N,00,N
20250516,110453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7560,-40,5,-0.53,108835005,14357,62.28,7580,7650,7510,9880,5320,7600,7580.62,5.90,0,-3539,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,919,10.54,0.73,12,0.12,717.00,10404.00,15510,20240610,-51.26,6580,20250409,14.89,8520,-11.27,20250107,6580,14.89,20250409,15510,-51.26,20240610,6580,14.89,20250409,2.11,Y,065510,500,60 억,,717569,N,N,2949,N,00,N
20250516,100513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7610,10,2,0.13,64599680,8519,36.95,7580,7650,7510,9880,5320,7600,7583.01,5.90,0,-2471,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,925,10.61,0.73,12,0.07,717.00,10404.00,15510,20240610,-50.93,6580,20250409,15.65,8520,-10.68,20250107,6580,15.65,20250409,15510,-50.93,20240610,6580,15.65,20250409,2.11,Y,065510,500,60 억,,717569,N,N,2949,N,00,N
20250516,090511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7530,-70,5,-0.92,2265020,300,1.30,7580,7580,7530,9880,5320,7600,7550.07,5.90,0,-190,7740,7670,7570,7500,7400,7620,7450,61,2280,500,5320,10,1,12159371,916,10.50,0.72,12,0.00,717.00,10404.00,15510,20240610,-51.45,6580,20250409,14.44,8520,-11.62,20250107,6580,14.44,20250409,15510,-51.45,20240610,6580,14.44,20250409,2.11,Y,065510,500,60 억,,717569,N,N,2949,N,00,N
20250515,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,10,2,0.13,174270455,23053,54.51,7640,7640,7470,9860,5320,7590,7559.56,5.92,0,-1506,8190,7890,7650,7350,7110,8040,7500,61,2270,500,5310,10,1,12159371,924,10.60,0.73,12,0.19,717.00,10404.00,15510,20240610,-51.00,6580,20250409,15.50,8520,-10.80,20250107,6580,15.50,20250409,15510,-51.00,20240610,6580,15.50,20250409,2.11,Y,065510,500,60 억,,719286,N,N,2949,N,00,N
20250515,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,10,2,0.13,152433515,20179,47.71,7640,7640,7470,9860,5320,7590,7554.07,5.92,0,-2347,8190,7890,7650,7350,7110,8040,7500,61,2270,500,5310,10,1,12159371,924,10.60,0.73,12,0.17,717.00,10404.00,15510,20240610,-51.00,6580,20250409,15.50,8520,-10.80,20250107,6580,15.50,20250409,15510,-51.00,20240610,6580,15.50,20250409,2.11,Y,065510,500,60 억,,719286,N,N,5568,N,00,N
20250515,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,-10,5,-0.13,137975925,18271,43.20,7640,7640,7470,9860,5320,7590,7551.64,5.92,0,-2430,8190,7890,7650,7350,7110,8040,7500,61,2270,500,5310,10,1,12159371,922,10.57,0.73,12,0.15,717.00,10404.00,15510,20240610,-51.13,6580,20250409,15.20,8520,-11.03,20250107,6580,15.20,20250409,15510,-51.13,20240610,6580,15.20,20250409,2.11,Y,065510,500,60 억,,719286,N,N,5568,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 20250516 160508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 -50 5 -0.66 251026310 33220 144.10 7580 7650 7500 9880 5320 7600 7556.48 5.90 0 -8358 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 918 10.53 0.73 12 0.27 717.00 10404.00 15510 20240610 -51.32 6580 20250409 14.74 8520 -11.38 20250107 6580 14.74 20250409 15510 -51.32 20240610 6580 14.74 20250409 2.11 Y 065510 500 60 억 717569 N N 5849 N 00 N
3 20250516 150512 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7550 -50 5 -0.66 243124280 32174 139.56 7580 7650 7500 9880 5320 7600 7556.55 5.90 0 -7795 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 918 10.53 0.73 12 0.26 717.00 10404.00 15510 20240610 -51.32 6580 20250409 14.74 8520 -11.38 20250107 6580 14.74 20250409 15510 -51.32 20240610 6580 14.74 20250409 2.11 Y 065510 500 60 억 717569 N N 2949 N 00 N
4 20250516 140510 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7510 -90 5 -1.18 211160175 27921 121.11 7580 7650 7500 9880 5320 7600 7562.77 5.90 0 -8071 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 913 10.47 0.72 12 0.23 717.00 10404.00 15510 20240610 -51.58 6580 20250409 14.13 8520 -11.85 20250107 6580 14.13 20250409 15510 -51.58 20240610 6580 14.13 20250409 2.11 Y 065510 500 60 억 717569 N N 2949 N 00 N
5 20250516 130509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7560 -40 5 -0.53 180175005 23809 103.27 7580 7650 7510 9880 5320 7600 7567.52 5.90 0 -7532 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 919 10.54 0.73 12 0.20 717.00 10404.00 15510 20240610 -51.26 6580 20250409 14.89 8520 -11.27 20250107 6580 14.89 20250409 15510 -51.26 20240610 6580 14.89 20250409 2.11 Y 065510 500 60 억 717569 N N 2949 N 00 N
6 20250516 120510 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7570 -30 5 -0.39 145675325 19232 83.42 7580 7650 7510 9880 5320 7600 7574.63 5.90 0 -6865 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 920 10.56 0.73 12 0.16 717.00 10404.00 15510 20240610 -51.19 6580 20250409 15.05 8520 -11.15 20250107 6580 15.05 20250409 15510 -51.19 20240610 6580 15.05 20250409 2.11 Y 065510 500 60 억 717569 N N 2949 N 00 N
7 20250516 110453 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7560 -40 5 -0.53 108835005 14357 62.28 7580 7650 7510 9880 5320 7600 7580.62 5.90 0 -3539 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 919 10.54 0.73 12 0.12 717.00 10404.00 15510 20240610 -51.26 6580 20250409 14.89 8520 -11.27 20250107 6580 14.89 20250409 15510 -51.26 20240610 6580 14.89 20250409 2.11 Y 065510 500 60 억 717569 N N 2949 N 00 N
8 20250516 100513 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7610 10 2 0.13 64599680 8519 36.95 7580 7650 7510 9880 5320 7600 7583.01 5.90 0 -2471 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 925 10.61 0.73 12 0.07 717.00 10404.00 15510 20240610 -50.93 6580 20250409 15.65 8520 -10.68 20250107 6580 15.65 20250409 15510 -50.93 20240610 6580 15.65 20250409 2.11 Y 065510 500 60 억 717569 N N 2949 N 00 N
9 20250516 090511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7530 -70 5 -0.92 2265020 300 1.30 7580 7580 7530 9880 5320 7600 7550.07 5.90 0 -190 7740 7670 7570 7500 7400 7620 7450 61 2280 500 5320 10 1 12159371 916 10.50 0.72 12 0.00 717.00 10404.00 15510 20240610 -51.45 6580 20250409 14.44 8520 -11.62 20250107 6580 14.44 20250409 15510 -51.45 20240610 6580 14.44 20250409 2.11 Y 065510 500 60 억 717569 N N 2949 N 00 N
10 20250515 160547 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 10 2 0.13 174270455 23053 54.51 7640 7640 7470 9860 5320 7590 7559.56 5.92 0 -1506 8190 7890 7650 7350 7110 8040 7500 61 2270 500 5310 10 1 12159371 924 10.60 0.73 12 0.19 717.00 10404.00 15510 20240610 -51.00 6580 20250409 15.50 8520 -10.80 20250107 6580 15.50 20250409 15510 -51.00 20240610 6580 15.50 20250409 2.11 Y 065510 500 60 억 719286 N N 2949 N 00 N
11 20250515 150551 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 10 2 0.13 152433515 20179 47.71 7640 7640 7470 9860 5320 7590 7554.07 5.92 0 -2347 8190 7890 7650 7350 7110 8040 7500 61 2270 500 5310 10 1 12159371 924 10.60 0.73 12 0.17 717.00 10404.00 15510 20240610 -51.00 6580 20250409 15.50 8520 -10.80 20250107 6580 15.50 20250409 15510 -51.00 20240610 6580 15.50 20250409 2.11 Y 065510 500 60 억 719286 N N 5568 N 00 N
12 20250515 140553 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 -10 5 -0.13 137975925 18271 43.20 7640 7640 7470 9860 5320 7590 7551.64 5.92 0 -2430 8190 7890 7650 7350 7110 8040 7500 61 2270 500 5310 10 1 12159371 922 10.57 0.73 12 0.15 717.00 10404.00 15510 20240610 -51.13 6580 20250409 15.20 8520 -11.03 20250107 6580 15.20 20250409 15510 -51.13 20240610 6580 15.20 20250409 2.11 Y 065510 500 60 억 719286 N N 5568 N 00 N