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
106520/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
20250516,160634,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250516,150644,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250516,140641,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250516,130638,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250516,120640,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250516,110617,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250516,100643,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250516,090644,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240503,0.00,411,20240503,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250515,160729,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240502,0.00,411,20240502,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250515,150736,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240502,0.00,411,20240502,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N
20250515,140737,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240502,0.00,411,20240502,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240516,411,0.00,20240516,0.00,Y,106520,1000,386 억,,1532985,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 160634 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
3 20250516 150644 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
4 20250516 140641 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
5 20250516 130638 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
6 20250516 120640 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
7 20250516 110617 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
8 20250516 100643 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
9 20250516 090644 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240503 0.00 411 20240503 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
10 20250515 160729 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240502 0.00 411 20240502 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
11 20250515 150736 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240502 0.00 411 20240502 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N
12 20250515 140737 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 411 0 3 0.00 0 0 0.00 0 0 0 534 288 411 0.00 3.96 0 0 411 411 411 411 411 411 411 387 123 1000 0 1 1 38695952 159 -2.52 0.86 12 0.00 -163.00 480.00 411 20240502 0.00 411 20240502 0.00 411 0.00 20250102 411 0.00 20250102 411 0.00 20240516 411 0.00 20240516 0.00 Y 106520 1000 386 억 1532985 N N 0 N 00 N