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
137940/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
20250516,160705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1048,85,2,8.83,14723372571,14705371,134.84,924,1066,911,1251,675,963,1001.20,18.72,0,234428,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,895,-12.94,0.99,12,17.23,-81.00,1055.00,1160,20250513,-9.66,298,20240624,251.68,1160,-9.66,20250513,365,187.12,20250304,1160,-9.66,20250513,298,251.68,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,4340,N,00,N
20250516,150718,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1034,71,2,7.37,12113706660,12186663,111.74,924,1066,911,1251,675,963,994.02,18.72,0,149916,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,883,-12.77,0.98,12,14.28,-81.00,1055.00,1160,20250513,-10.86,298,20240624,246.98,1160,-10.86,20250513,365,183.29,20250304,1160,-10.86,20250513,298,246.98,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,19863,N,00,N
20250516,140712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,974,11,2,1.14,4722395820,4972532,45.59,924,988,911,1251,675,963,949.69,18.72,0,276472,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,831,-12.02,0.92,12,5.82,-81.00,1055.00,1160,20250513,-16.03,298,20240624,226.85,1160,-16.03,20250513,365,166.85,20250304,1160,-16.03,20250513,298,226.85,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,19863,N,00,N
20250516,130710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,950,-13,5,-1.35,3336159809,3548942,32.54,924,977,911,1251,675,963,940.02,18.72,0,229856,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,811,-11.73,0.90,12,4.16,-81.00,1055.00,1160,20250513,-18.10,298,20240624,218.79,1160,-18.10,20250513,365,160.27,20250304,1160,-18.10,20250513,298,218.79,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,19863,N,00,N
20250516,120713,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,930,-33,5,-3.43,2439134643,2607277,23.91,924,968,911,1251,675,963,935.47,18.72,0,97364,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,794,-11.48,0.88,12,3.05,-81.00,1055.00,1160,20250513,-19.83,298,20240624,212.08,1160,-19.83,20250513,365,154.79,20250304,1160,-19.83,20250513,298,212.08,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,19863,N,00,N
20250516,110646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,928,-35,5,-3.63,2198383098,2347408,21.52,924,968,911,1251,675,963,936.47,18.72,0,104609,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,792,-11.46,0.88,12,2.75,-81.00,1055.00,1160,20250513,-20.00,298,20240624,211.41,1160,-20.00,20250513,365,154.25,20250304,1160,-20.00,20250513,298,211.41,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,19863,N,00,N
20250516,100712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,939,-24,5,-2.49,1482332536,1576827,14.46,924,968,911,1251,675,963,940.01,18.72,0,135342,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,802,-11.59,0.89,12,1.85,-81.00,1055.00,1160,20250513,-19.05,298,20240624,215.10,1160,-19.05,20250513,365,157.26,20250304,1160,-19.05,20250513,298,215.10,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,19863,N,00,N
20250516,090717,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,945,-18,5,-1.87,438953840,471280,4.32,924,951,911,1251,675,963,931.12,18.72,0,71504,1114,1038,954,878,794,1076,916,88,288,100,670,1,1,85368992,807,-11.67,0.90,12,0.55,-81.00,1055.00,1160,20250513,-18.53,298,20240624,217.11,1160,-18.53,20250513,365,158.90,20250304,1160,-18.53,20250513,298,217.11,20240624,0.00,Y,137940,100,87 억,,15977738,N,N,19863,N,00,N
20250515,160805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,963,4,2,0.42,10187921873,10790769,93.55,959,1030,870,1246,672,959,944.11,18.72,0,-46957,1096,1027,977,908,858,1002,883,88,287,100,670,1,1,85368992,822,-11.89,0.91,12,12.64,-81.00,1055.00,1160,20250513,-16.98,298,20240624,223.15,1160,-16.98,20250513,365,163.84,20250304,1160,-16.98,20250513,298,223.15,20240624,0.00,Y,137940,100,87 억,,15976891,N,N,19863,N,00,N
20250515,150813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,940,-19,5,-1.98,9807891417,10394714,90.11,959,1030,870,1246,672,959,943.55,18.72,0,38705,1096,1027,977,908,858,1002,883,88,287,100,670,1,1,85368992,802,-11.60,0.89,12,12.18,-81.00,1055.00,1160,20250513,-18.97,298,20240624,215.44,1160,-18.97,20250513,365,157.53,20250304,1160,-18.97,20250513,298,215.44,20240624,0.00,Y,137940,100,87 억,,15976891,N,N,3611,N,00,N
20250515,140815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,945,-14,5,-1.46,9222911836,9780471,84.79,959,1030,870,1246,672,959,942.99,18.72,0,45532,1096,1027,977,908,858,1002,883,88,287,100,670,1,1,85368992,807,-11.67,0.90,12,11.46,-81.00,1055.00,1160,20250513,-18.53,298,20240624,217.11,1160,-18.53,20250513,365,158.90,20250304,1160,-18.53,20250513,298,217.11,20240624,0.00,Y,137940,100,87 억,,15976891,N,N,3611,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 160705 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1048 85 2 8.83 14723372571 14705371 134.84 924 1066 911 1251 675 963 1001.20 18.72 0 234428 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 895 -12.94 0.99 12 17.23 -81.00 1055.00 1160 20250513 -9.66 298 20240624 251.68 1160 -9.66 20250513 365 187.12 20250304 1160 -9.66 20250513 298 251.68 20240624 0.00 Y 137940 100 87 억 15977738 N N 4340 N 00 N
3 20250516 150718 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1034 71 2 7.37 12113706660 12186663 111.74 924 1066 911 1251 675 963 994.02 18.72 0 149916 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 883 -12.77 0.98 12 14.28 -81.00 1055.00 1160 20250513 -10.86 298 20240624 246.98 1160 -10.86 20250513 365 183.29 20250304 1160 -10.86 20250513 298 246.98 20240624 0.00 Y 137940 100 87 억 15977738 N N 19863 N 00 N
4 20250516 140712 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 974 11 2 1.14 4722395820 4972532 45.59 924 988 911 1251 675 963 949.69 18.72 0 276472 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 831 -12.02 0.92 12 5.82 -81.00 1055.00 1160 20250513 -16.03 298 20240624 226.85 1160 -16.03 20250513 365 166.85 20250304 1160 -16.03 20250513 298 226.85 20240624 0.00 Y 137940 100 87 억 15977738 N N 19863 N 00 N
5 20250516 130710 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 950 -13 5 -1.35 3336159809 3548942 32.54 924 977 911 1251 675 963 940.02 18.72 0 229856 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 811 -11.73 0.90 12 4.16 -81.00 1055.00 1160 20250513 -18.10 298 20240624 218.79 1160 -18.10 20250513 365 160.27 20250304 1160 -18.10 20250513 298 218.79 20240624 0.00 Y 137940 100 87 억 15977738 N N 19863 N 00 N
6 20250516 120713 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 930 -33 5 -3.43 2439134643 2607277 23.91 924 968 911 1251 675 963 935.47 18.72 0 97364 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 794 -11.48 0.88 12 3.05 -81.00 1055.00 1160 20250513 -19.83 298 20240624 212.08 1160 -19.83 20250513 365 154.79 20250304 1160 -19.83 20250513 298 212.08 20240624 0.00 Y 137940 100 87 억 15977738 N N 19863 N 00 N
7 20250516 110646 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 928 -35 5 -3.63 2198383098 2347408 21.52 924 968 911 1251 675 963 936.47 18.72 0 104609 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 792 -11.46 0.88 12 2.75 -81.00 1055.00 1160 20250513 -20.00 298 20240624 211.41 1160 -20.00 20250513 365 154.25 20250304 1160 -20.00 20250513 298 211.41 20240624 0.00 Y 137940 100 87 억 15977738 N N 19863 N 00 N
8 20250516 100712 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 939 -24 5 -2.49 1482332536 1576827 14.46 924 968 911 1251 675 963 940.01 18.72 0 135342 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 802 -11.59 0.89 12 1.85 -81.00 1055.00 1160 20250513 -19.05 298 20240624 215.10 1160 -19.05 20250513 365 157.26 20250304 1160 -19.05 20250513 298 215.10 20240624 0.00 Y 137940 100 87 억 15977738 N N 19863 N 00 N
9 20250516 090717 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 945 -18 5 -1.87 438953840 471280 4.32 924 951 911 1251 675 963 931.12 18.72 0 71504 1114 1038 954 878 794 1076 916 88 288 100 670 1 1 85368992 807 -11.67 0.90 12 0.55 -81.00 1055.00 1160 20250513 -18.53 298 20240624 217.11 1160 -18.53 20250513 365 158.90 20250304 1160 -18.53 20250513 298 217.11 20240624 0.00 Y 137940 100 87 억 15977738 N N 19863 N 00 N
10 20250515 160805 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 963 4 2 0.42 10187921873 10790769 93.55 959 1030 870 1246 672 959 944.11 18.72 0 -46957 1096 1027 977 908 858 1002 883 88 287 100 670 1 1 85368992 822 -11.89 0.91 12 12.64 -81.00 1055.00 1160 20250513 -16.98 298 20240624 223.15 1160 -16.98 20250513 365 163.84 20250304 1160 -16.98 20250513 298 223.15 20240624 0.00 Y 137940 100 87 억 15976891 N N 19863 N 00 N
11 20250515 150813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 940 -19 5 -1.98 9807891417 10394714 90.11 959 1030 870 1246 672 959 943.55 18.72 0 38705 1096 1027 977 908 858 1002 883 88 287 100 670 1 1 85368992 802 -11.60 0.89 12 12.18 -81.00 1055.00 1160 20250513 -18.97 298 20240624 215.44 1160 -18.97 20250513 365 157.53 20250304 1160 -18.97 20250513 298 215.44 20240624 0.00 Y 137940 100 87 억 15976891 N N 3611 N 00 N
12 20250515 140815 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 945 -14 5 -1.46 9222911836 9780471 84.79 959 1030 870 1246 672 959 942.99 18.72 0 45532 1096 1027 977 908 858 1002 883 88 287 100 670 1 1 85368992 807 -11.67 0.90 12 11.46 -81.00 1055.00 1160 20250513 -18.53 298 20240624 217.11 1160 -18.53 20250513 365 158.90 20250304 1160 -18.53 20250513 298 217.11 20240624 0.00 Y 137940 100 87 억 15976891 N N 3611 N 00 N