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
095270/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
20250516,160613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,10,2,0.20,89883384,18003,59.31,5200,5200,4930,6480,3495,4990,4992.53,1.15,0,-2324,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,10,1,14971256,749,-11.79,1.17,12,0.12,-424.00,4278.00,7810,20240716,-35.98,3190,20241209,56.74,5550,-9.91,20250508,3655,36.80,20250203,7810,-35.98,20240716,3190,56.74,20241209,0.06,Y,095270,500,74 억,,171451,N,N,132,N,00,N
20250516,150622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,10,2,0.20,85236584,17074,56.25,5200,5200,4930,6480,3495,4990,4992.19,1.15,0,-2010,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,10,1,14971256,749,-11.79,1.17,12,0.11,-424.00,4278.00,7810,20240716,-35.98,3190,20241209,56.74,5550,-9.91,20250508,3655,36.80,20250203,7810,-35.98,20240716,3190,56.74,20241209,0.06,Y,095270,500,74 억,,171451,N,N,0,N,00,N
20250516,140618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4995,5,2,0.10,78707174,15764,51.93,5200,5200,4930,6480,3495,4990,4992.84,1.15,0,-1357,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,5,1,14971256,748,-11.78,1.17,12,0.11,-424.00,4278.00,7810,20240716,-36.04,3190,20241209,56.58,5550,-10.00,20250508,3655,36.66,20250203,7810,-36.04,20240716,3190,56.58,20241209,0.06,Y,095270,500,74 억,,171451,N,N,0,N,00,N
20250516,130616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-30,5,-0.60,67018464,13408,44.17,5200,5200,4930,6480,3495,4990,4998.39,1.15,0,-2872,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,5,1,14971256,743,-11.70,1.16,12,0.09,-424.00,4278.00,7810,20240716,-36.49,3190,20241209,55.49,5550,-10.63,20250508,3655,35.70,20250203,7810,-36.49,20240716,3190,55.49,20241209,0.06,Y,095270,500,74 억,,171451,N,N,0,N,00,N
20250516,120618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,0,3,0.00,42093525,8381,27.61,5200,5200,4975,6480,3495,4990,5022.49,1.15,0,-3244,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,5,1,14971256,747,-11.77,1.17,12,0.06,-424.00,4278.00,7810,20240716,-36.11,3190,20241209,56.43,5550,-10.09,20250508,3655,36.53,20250203,7810,-36.11,20240716,3190,56.43,20241209,0.06,Y,095270,500,74 억,,171451,N,N,0,N,00,N
20250516,110556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,-10,5,-0.20,41744315,8311,27.38,5200,5200,4975,6480,3495,4990,5022.78,1.15,0,-3194,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,5,1,14971256,746,-11.75,1.16,12,0.06,-424.00,4278.00,7810,20240716,-36.24,3190,20241209,56.11,5550,-10.27,20250508,3655,36.25,20250203,7810,-36.24,20240716,3190,56.11,20241209,0.06,Y,095270,500,74 억,,171451,N,N,0,N,00,N
20250516,100621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,10,2,0.20,30597450,6079,20.03,5200,5200,4990,6480,3495,4990,5033.30,1.15,0,-2957,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,10,1,14971256,749,-11.79,1.17,12,0.04,-424.00,4278.00,7810,20240716,-35.98,3190,20241209,56.74,5550,-9.91,20250508,3655,36.80,20250203,7810,-35.98,20240716,3190,56.74,20241209,0.06,Y,095270,500,74 억,,171451,N,N,0,N,00,N
20250516,090622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5100,110,2,2.20,452440,88,0.29,5200,5200,4990,6480,3495,4990,5141.36,1.15,0,0,5223,5106,4993,4876,4763,5050,4820,75,1490,500,3490,10,1,14971256,764,-12.03,1.19,12,0.00,-424.00,4278.00,7810,20240716,-34.70,3190,20241209,59.87,5550,-8.11,20250508,3655,39.53,20250203,7810,-34.70,20240716,3190,59.87,20241209,0.06,Y,095270,500,74 억,,171451,N,N,0,N,00,N
20250515,160704,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,-70,5,-1.38,151531650,30344,105.56,5050,5110,4880,6570,3550,5060,4993.81,1.17,0,-4206,5283,5171,4988,4876,4693,5227,4932,75,1510,500,3540,5,1,14971256,747,-11.77,1.17,12,0.20,-424.00,4278.00,7810,20240716,-36.11,3190,20241209,56.43,5550,-10.09,20250508,3655,36.53,20250203,7810,-36.11,20240716,3190,56.43,20241209,0.07,Y,095270,500,74 억,,175646,N,N,0,N,00,N
20250515,150710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5050,-10,5,-0.20,143277280,28700,99.84,5050,5110,4880,6570,3550,5060,4992.24,1.17,0,-3882,5283,5171,4988,4876,4693,5227,4932,75,1510,500,3540,10,1,14971256,756,-11.91,1.18,12,0.19,-424.00,4278.00,7810,20240716,-35.34,3190,20241209,58.31,5550,-9.01,20250508,3655,38.17,20250203,7810,-35.34,20240716,3190,58.31,20241209,0.07,Y,095270,500,74 억,,175646,N,N,0,N,00,N
20250515,140712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5070,10,2,0.20,137804350,27615,96.06,5050,5110,4880,6570,3550,5060,4990.20,1.17,0,-2992,5283,5171,4988,4876,4693,5227,4932,75,1510,500,3540,10,1,14971256,759,-11.96,1.19,12,0.18,-424.00,4278.00,7810,20240716,-35.08,3190,20241209,58.93,5550,-8.65,20250508,3655,38.71,20250203,7810,-35.08,20240716,3190,58.93,20241209,0.07,Y,095270,500,74 억,,175646,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 20250516 160613 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 10 2 0.20 89883384 18003 59.31 5200 5200 4930 6480 3495 4990 4992.53 1.15 0 -2324 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 10 1 14971256 749 -11.79 1.17 12 0.12 -424.00 4278.00 7810 20240716 -35.98 3190 20241209 56.74 5550 -9.91 20250508 3655 36.80 20250203 7810 -35.98 20240716 3190 56.74 20241209 0.06 Y 095270 500 74 억 171451 N N 132 N 00 N
3 20250516 150622 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 10 2 0.20 85236584 17074 56.25 5200 5200 4930 6480 3495 4990 4992.19 1.15 0 -2010 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 10 1 14971256 749 -11.79 1.17 12 0.11 -424.00 4278.00 7810 20240716 -35.98 3190 20241209 56.74 5550 -9.91 20250508 3655 36.80 20250203 7810 -35.98 20240716 3190 56.74 20241209 0.06 Y 095270 500 74 억 171451 N N 0 N 00 N
4 20250516 140618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4995 5 2 0.10 78707174 15764 51.93 5200 5200 4930 6480 3495 4990 4992.84 1.15 0 -1357 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 5 1 14971256 748 -11.78 1.17 12 0.11 -424.00 4278.00 7810 20240716 -36.04 3190 20241209 56.58 5550 -10.00 20250508 3655 36.66 20250203 7810 -36.04 20240716 3190 56.58 20241209 0.06 Y 095270 500 74 억 171451 N N 0 N 00 N
5 20250516 130616 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4960 -30 5 -0.60 67018464 13408 44.17 5200 5200 4930 6480 3495 4990 4998.39 1.15 0 -2872 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 5 1 14971256 743 -11.70 1.16 12 0.09 -424.00 4278.00 7810 20240716 -36.49 3190 20241209 55.49 5550 -10.63 20250508 3655 35.70 20250203 7810 -36.49 20240716 3190 55.49 20241209 0.06 Y 095270 500 74 억 171451 N N 0 N 00 N
6 20250516 120618 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4990 0 3 0.00 42093525 8381 27.61 5200 5200 4975 6480 3495 4990 5022.49 1.15 0 -3244 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 5 1 14971256 747 -11.77 1.17 12 0.06 -424.00 4278.00 7810 20240716 -36.11 3190 20241209 56.43 5550 -10.09 20250508 3655 36.53 20250203 7810 -36.11 20240716 3190 56.43 20241209 0.06 Y 095270 500 74 억 171451 N N 0 N 00 N
7 20250516 110556 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4980 -10 5 -0.20 41744315 8311 27.38 5200 5200 4975 6480 3495 4990 5022.78 1.15 0 -3194 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 5 1 14971256 746 -11.75 1.16 12 0.06 -424.00 4278.00 7810 20240716 -36.24 3190 20241209 56.11 5550 -10.27 20250508 3655 36.25 20250203 7810 -36.24 20240716 3190 56.11 20241209 0.06 Y 095270 500 74 억 171451 N N 0 N 00 N
8 20250516 100621 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5000 10 2 0.20 30597450 6079 20.03 5200 5200 4990 6480 3495 4990 5033.30 1.15 0 -2957 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 10 1 14971256 749 -11.79 1.17 12 0.04 -424.00 4278.00 7810 20240716 -35.98 3190 20241209 56.74 5550 -9.91 20250508 3655 36.80 20250203 7810 -35.98 20240716 3190 56.74 20241209 0.06 Y 095270 500 74 억 171451 N N 0 N 00 N
9 20250516 090622 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5100 110 2 2.20 452440 88 0.29 5200 5200 4990 6480 3495 4990 5141.36 1.15 0 0 5223 5106 4993 4876 4763 5050 4820 75 1490 500 3490 10 1 14971256 764 -12.03 1.19 12 0.00 -424.00 4278.00 7810 20240716 -34.70 3190 20241209 59.87 5550 -8.11 20250508 3655 39.53 20250203 7810 -34.70 20240716 3190 59.87 20241209 0.06 Y 095270 500 74 억 171451 N N 0 N 00 N
10 20250515 160704 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4990 -70 5 -1.38 151531650 30344 105.56 5050 5110 4880 6570 3550 5060 4993.81 1.17 0 -4206 5283 5171 4988 4876 4693 5227 4932 75 1510 500 3540 5 1 14971256 747 -11.77 1.17 12 0.20 -424.00 4278.00 7810 20240716 -36.11 3190 20241209 56.43 5550 -10.09 20250508 3655 36.53 20250203 7810 -36.11 20240716 3190 56.43 20241209 0.07 Y 095270 500 74 억 175646 N N 0 N 00 N
11 20250515 150710 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5050 -10 5 -0.20 143277280 28700 99.84 5050 5110 4880 6570 3550 5060 4992.24 1.17 0 -3882 5283 5171 4988 4876 4693 5227 4932 75 1510 500 3540 10 1 14971256 756 -11.91 1.18 12 0.19 -424.00 4278.00 7810 20240716 -35.34 3190 20241209 58.31 5550 -9.01 20250508 3655 38.17 20250203 7810 -35.34 20240716 3190 58.31 20241209 0.07 Y 095270 500 74 억 175646 N N 0 N 00 N
12 20250515 140712 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5070 10 2 0.20 137804350 27615 96.06 5050 5110 4880 6570 3550 5060 4990.20 1.17 0 -2992 5283 5171 4988 4876 4693 5227 4932 75 1510 500 3540 10 1 14971256 759 -11.96 1.19 12 0.18 -424.00 4278.00 7810 20240716 -35.08 3190 20241209 58.93 5550 -8.65 20250508 3655 38.71 20250203 7810 -35.08 20240716 3190 58.93 20241209 0.07 Y 095270 500 74 억 175646 N N 0 N 00 N