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
149980/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
20250516,160716,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250516,150729,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250516,140723,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250516,130721,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250516,120725,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250516,110657,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250516,100723,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250516,090728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.41,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250515,160818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.43,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250515,150827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.43,Y,149980,100,18 억,,257953,N,N,0,N,00,N
20250515,140828,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.39,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.43,Y,149980,100,18 억,,257953,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 160716 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
3 20250516 150729 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
4 20250516 140723 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
5 20250516 130721 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
6 20250516 120725 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
7 20250516 110657 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
8 20250516 100723 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
9 20250516 090728 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.41 Y 149980 100 18 억 257953 N N 0 N 00 N
10 20250515 160818 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.43 Y 149980 100 18 억 257953 N N 0 N 00 N
11 20250515 150827 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.43 Y 149980 100 18 억 257953 N N 0 N 00 N
12 20250515 140828 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 6610 3570 5090 0.00 1.39 0 0 5090 5090 5090 5090 5090 5090 5090 19 1520 100 0 10 1 18594363 946 -17.37 1.04 12 0.00 -293.00 4894.00 11250 20240626 -54.76 4880 20250324 4.30 7090 -28.21 20250221 4880 4.30 20250324 11250 -54.76 20240626 4880 4.30 20250324 1.43 Y 149980 100 18 억 257953 N N 0 N 00 N