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
179290/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
20250516,160729,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7970,10,2,0.13,992873685,125543,153.75,8030,8080,7850,10340,5580,7960,7908.63,6.78,0,24857,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2580,14.11,2.37,12,0.39,565.00,3363.00,9520,20250416,-16.28,5290,20240805,50.66,9520,-16.28,20250416,7020,13.53,20250331,9520,-16.28,20250416,5290,50.66,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,7,N,00,N
20250516,150743,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7880,-80,5,-1.01,967871205,122399,149.90,8030,8080,7850,10340,5580,7960,7907.51,6.78,0,26172,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2550,13.95,2.34,12,0.38,565.00,3363.00,9520,20250416,-17.23,5290,20240805,48.96,9520,-17.23,20250416,7020,12.25,20250331,9520,-17.23,20250416,5290,48.96,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,6,N,00,N
20250516,140737,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7910,-50,5,-0.63,778245255,98353,120.45,8030,8080,7850,10340,5580,7960,7912.78,6.78,0,14298,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2560,14.00,2.35,12,0.30,565.00,3363.00,9520,20250416,-16.91,5290,20240805,49.53,9520,-16.91,20250416,7020,12.68,20250331,9520,-16.91,20250416,5290,49.53,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,6,N,00,N
20250516,130735,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7960,0,3,0.00,653053385,82523,101.07,8030,8080,7850,10340,5580,7960,7913.59,6.78,0,6272,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2576,14.09,2.37,12,0.25,565.00,3363.00,9520,20250416,-16.39,5290,20240805,50.47,9520,-16.39,20250416,7020,13.39,20250331,9520,-16.39,20250416,5290,50.47,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,6,N,00,N
20250516,120739,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7890,-70,5,-0.88,520708965,65831,80.62,8030,8080,7850,10340,5580,7960,7909.78,6.78,0,-508,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2554,13.96,2.35,12,0.20,565.00,3363.00,9520,20250416,-17.12,5290,20240805,49.15,9520,-17.12,20250416,7020,12.39,20250331,9520,-17.12,20250416,5290,49.15,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,6,N,00,N
20250516,110710,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7910,-50,5,-0.63,465754385,58873,72.10,8030,8080,7850,10340,5580,7960,7911.17,6.78,0,-5053,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2560,14.00,2.35,12,0.18,565.00,3363.00,9520,20250416,-16.91,5290,20240805,49.53,9520,-16.91,20250416,7020,12.68,20250331,9520,-16.91,20250416,5290,49.53,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,6,N,00,N
20250516,100735,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7910,-50,5,-0.63,340548145,43024,52.69,8030,8080,7850,10340,5580,7960,7915.31,6.78,0,-4849,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2560,14.00,2.35,12,0.13,565.00,3363.00,9520,20250416,-16.91,5290,20240805,49.53,9520,-16.91,20250416,7020,12.68,20250331,9520,-16.91,20250416,5290,49.53,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,6,N,00,N
20250516,090743,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7980,20,2,0.25,8091400,1013,1.24,8030,8040,7950,10340,5580,7960,7987.56,6.78,0,-159,8253,8106,8033,7886,7813,8070,7850,164,2380,500,5730,10,1,32365678,2583,14.12,2.37,12,0.00,565.00,3363.00,9520,20250416,-16.18,5290,20240805,50.85,9520,-16.18,20250416,7020,13.68,20250331,9520,-16.18,20250416,5290,50.85,20240805,1.88,Y,179290,500,163 억,,2194484,N,N,6,N,00,N
20250515,160834,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7960,-190,5,-2.33,658497640,81652,28.25,8140,8180,7960,10590,5710,8150,8064.68,6.70,0,24556,8650,8400,8160,7910,7670,8280,7790,164,2440,500,5860,10,1,32365678,2576,14.09,2.37,12,0.25,565.00,3363.00,9520,20250416,-16.39,5290,20240805,50.47,9520,-16.39,20250416,7020,13.39,20250331,9520,-16.39,20250416,5290,50.47,20240805,1.90,Y,179290,500,163 억,,2168339,N,N,6,N,00,N
20250515,150843,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7980,-170,5,-2.09,633402540,78504,27.16,8140,8180,7970,10590,5710,8150,8068.41,6.70,0,25536,8650,8400,8160,7910,7670,8280,7790,164,2440,500,5860,10,1,32365678,2583,14.12,2.37,12,0.24,565.00,3363.00,9520,20250416,-16.18,5290,20240805,50.85,9520,-16.18,20250416,7020,13.68,20250331,9520,-16.18,20250416,5290,50.85,20240805,1.90,Y,179290,500,163 억,,2168339,N,N,1875,N,00,N
20250515,140844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8040,-110,5,-1.35,437483370,54028,18.69,8140,8180,8040,10590,5710,8150,8097.35,6.70,0,18494,8650,8400,8160,7910,7670,8280,7790,164,2440,500,5860,10,1,32365678,2602,14.23,2.39,12,0.17,565.00,3363.00,9520,20250416,-15.55,5290,20240805,51.98,9520,-15.55,20250416,7020,14.53,20250331,9520,-15.55,20250416,5290,51.98,20240805,1.90,Y,179290,500,163 억,,2168339,N,N,1875,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 160729 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7970 10 2 0.13 992873685 125543 153.75 8030 8080 7850 10340 5580 7960 7908.63 6.78 0 24857 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2580 14.11 2.37 12 0.39 565.00 3363.00 9520 20250416 -16.28 5290 20240805 50.66 9520 -16.28 20250416 7020 13.53 20250331 9520 -16.28 20250416 5290 50.66 20240805 1.88 Y 179290 500 163 억 2194484 N N 7 N 00 N
3 20250516 150743 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7880 -80 5 -1.01 967871205 122399 149.90 8030 8080 7850 10340 5580 7960 7907.51 6.78 0 26172 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2550 13.95 2.34 12 0.38 565.00 3363.00 9520 20250416 -17.23 5290 20240805 48.96 9520 -17.23 20250416 7020 12.25 20250331 9520 -17.23 20250416 5290 48.96 20240805 1.88 Y 179290 500 163 억 2194484 N N 6 N 00 N
4 20250516 140737 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7910 -50 5 -0.63 778245255 98353 120.45 8030 8080 7850 10340 5580 7960 7912.78 6.78 0 14298 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2560 14.00 2.35 12 0.30 565.00 3363.00 9520 20250416 -16.91 5290 20240805 49.53 9520 -16.91 20250416 7020 12.68 20250331 9520 -16.91 20250416 5290 49.53 20240805 1.88 Y 179290 500 163 억 2194484 N N 6 N 00 N
5 20250516 130735 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7960 0 3 0.00 653053385 82523 101.07 8030 8080 7850 10340 5580 7960 7913.59 6.78 0 6272 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2576 14.09 2.37 12 0.25 565.00 3363.00 9520 20250416 -16.39 5290 20240805 50.47 9520 -16.39 20250416 7020 13.39 20250331 9520 -16.39 20250416 5290 50.47 20240805 1.88 Y 179290 500 163 억 2194484 N N 6 N 00 N
6 20250516 120739 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7890 -70 5 -0.88 520708965 65831 80.62 8030 8080 7850 10340 5580 7960 7909.78 6.78 0 -508 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2554 13.96 2.35 12 0.20 565.00 3363.00 9520 20250416 -17.12 5290 20240805 49.15 9520 -17.12 20250416 7020 12.39 20250331 9520 -17.12 20250416 5290 49.15 20240805 1.88 Y 179290 500 163 억 2194484 N N 6 N 00 N
7 20250516 110710 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7910 -50 5 -0.63 465754385 58873 72.10 8030 8080 7850 10340 5580 7960 7911.17 6.78 0 -5053 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2560 14.00 2.35 12 0.18 565.00 3363.00 9520 20250416 -16.91 5290 20240805 49.53 9520 -16.91 20250416 7020 12.68 20250331 9520 -16.91 20250416 5290 49.53 20240805 1.88 Y 179290 500 163 억 2194484 N N 6 N 00 N
8 20250516 100735 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7910 -50 5 -0.63 340548145 43024 52.69 8030 8080 7850 10340 5580 7960 7915.31 6.78 0 -4849 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2560 14.00 2.35 12 0.13 565.00 3363.00 9520 20250416 -16.91 5290 20240805 49.53 9520 -16.91 20250416 7020 12.68 20250331 9520 -16.91 20250416 5290 49.53 20240805 1.88 Y 179290 500 163 억 2194484 N N 6 N 00 N
9 20250516 090743 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7980 20 2 0.25 8091400 1013 1.24 8030 8040 7950 10340 5580 7960 7987.56 6.78 0 -159 8253 8106 8033 7886 7813 8070 7850 164 2380 500 5730 10 1 32365678 2583 14.12 2.37 12 0.00 565.00 3363.00 9520 20250416 -16.18 5290 20240805 50.85 9520 -16.18 20250416 7020 13.68 20250331 9520 -16.18 20250416 5290 50.85 20240805 1.88 Y 179290 500 163 억 2194484 N N 6 N 00 N
10 20250515 160834 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7960 -190 5 -2.33 658497640 81652 28.25 8140 8180 7960 10590 5710 8150 8064.68 6.70 0 24556 8650 8400 8160 7910 7670 8280 7790 164 2440 500 5860 10 1 32365678 2576 14.09 2.37 12 0.25 565.00 3363.00 9520 20250416 -16.39 5290 20240805 50.47 9520 -16.39 20250416 7020 13.39 20250331 9520 -16.39 20250416 5290 50.47 20240805 1.90 Y 179290 500 163 억 2168339 N N 6 N 00 N
11 20250515 150843 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7980 -170 5 -2.09 633402540 78504 27.16 8140 8180 7970 10590 5710 8150 8068.41 6.70 0 25536 8650 8400 8160 7910 7670 8280 7790 164 2440 500 5860 10 1 32365678 2583 14.12 2.37 12 0.24 565.00 3363.00 9520 20250416 -16.18 5290 20240805 50.85 9520 -16.18 20250416 7020 13.68 20250331 9520 -16.18 20250416 5290 50.85 20240805 1.90 Y 179290 500 163 억 2168339 N N 1875 N 00 N
12 20250515 140844 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8040 -110 5 -1.35 437483370 54028 18.69 8140 8180 8040 10590 5710 8150 8097.35 6.70 0 18494 8650 8400 8160 7910 7670 8280 7790 164 2440 500 5860 10 1 32365678 2602 14.23 2.39 12 0.17 565.00 3363.00 9520 20250416 -15.55 5290 20240805 51.98 9520 -15.55 20250416 7020 14.53 20250331 9520 -15.55 20250416 5290 51.98 20240805 1.90 Y 179290 500 163 억 2168339 N N 1875 N 00 N