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
196450/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
20250516,160741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,660,16,2,2.48,85725619,130537,917.85,644,660,642,837,451,644,656.71,0.91,0,2593,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,299,-1.63,0.51,12,0.29,-406.00,1284.00,1598,20240716,-58.70,547,20250404,20.66,758,-12.93,20250110,547,20.66,20250404,1598,-58.70,20240716,547,20.66,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250516,150755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,660,16,2,2.48,81095229,123520,868.51,644,660,642,837,451,644,656.54,0.91,0,2568,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,299,-1.63,0.51,12,0.27,-406.00,1284.00,1598,20240716,-58.70,547,20250404,20.66,758,-12.93,20250110,547,20.66,20250404,1598,-58.70,20240716,547,20.66,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250516,140750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,660,16,2,2.48,71148785,108385,762.09,644,660,642,837,451,644,656.44,0.91,0,2415,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,299,-1.63,0.51,12,0.24,-406.00,1284.00,1598,20240716,-58.70,547,20250404,20.66,758,-12.93,20250110,547,20.66,20250404,1598,-58.70,20240716,547,20.66,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250516,130747,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,658,14,2,2.17,67511010,102869,723.31,644,660,642,837,451,644,656.28,0.91,0,2733,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,298,-1.62,0.51,12,0.23,-406.00,1284.00,1598,20240716,-58.82,547,20250404,20.29,758,-13.19,20250110,547,20.29,20250404,1598,-58.82,20240716,547,20.29,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250516,120752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,657,13,2,2.02,29329727,44814,315.10,644,660,642,837,451,644,654.48,0.91,0,-139,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,298,-1.62,0.51,12,0.10,-406.00,1284.00,1598,20240716,-58.89,547,20250404,20.11,758,-13.32,20250110,547,20.11,20250404,1598,-58.89,20240716,547,20.11,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250516,110721,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,651,7,2,1.09,20081452,30732,216.09,644,660,642,837,451,644,653.44,0.91,0,221,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,295,-1.60,0.51,12,0.07,-406.00,1284.00,1598,20240716,-59.26,547,20250404,19.01,758,-14.12,20250110,547,19.01,20250404,1598,-59.26,20240716,547,19.01,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250516,100747,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,657,13,2,2.02,16357571,24997,175.76,644,660,642,837,451,644,654.38,0.91,0,-1793,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,298,-1.62,0.51,12,0.06,-406.00,1284.00,1598,20240716,-58.89,547,20250404,20.11,758,-13.32,20250110,547,20.11,20250404,1598,-58.89,20240716,547,20.11,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250516,090755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,656,12,2,1.86,3009263,4589,32.27,644,660,643,837,451,644,655.76,0.91,0,0,651,647,643,639,635,645,637,453,193,1000,410,1,1,45319582,297,-1.62,0.51,12,0.01,-406.00,1284.00,1598,20240716,-58.95,547,20250404,19.93,758,-13.46,20250110,547,19.93,20250404,1598,-58.95,20240716,547,19.93,20250404,0.00,Y,196450,1000,453 억,,412449,N,N,0,N,00,N
20250515,160848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,644,0,3,0.00,9130398,14220,143.56,645,647,639,837,451,644,642.08,0.91,0,402,662,652,644,634,626,658,640,453,193,1000,410,1,1,45319582,292,-1.59,0.50,12,0.03,-406.00,1284.00,1598,20240716,-59.70,547,20250404,17.73,758,-15.04,20250110,547,17.73,20250404,1598,-59.70,20240716,547,17.73,20250404,0.00,Y,196450,1000,453 억,,412047,N,N,0,N,00,N
20250515,150858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,-4,5,-0.62,5869507,9135,92.23,645,647,639,837,451,644,642.53,0.91,0,181,662,652,644,634,626,658,640,453,193,1000,410,1,1,45319582,290,-1.58,0.50,12,0.02,-406.00,1284.00,1598,20240716,-59.95,547,20250404,17.00,758,-15.57,20250110,547,17.00,20250404,1598,-59.95,20240716,547,17.00,20250404,0.00,Y,196450,1000,453 억,,412047,N,N,0,N,00,N
20250515,140859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,-1,5,-0.16,4423649,6877,69.43,645,647,639,837,451,644,643.25,0.91,0,19,662,652,644,634,626,658,640,453,193,1000,410,1,1,45319582,291,-1.58,0.50,12,0.02,-406.00,1284.00,1598,20240716,-59.76,547,20250404,17.55,758,-15.17,20250110,547,17.55,20250404,1598,-59.76,20240716,547,17.55,20250404,0.00,Y,196450,1000,453 억,,412047,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 160741 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 660 16 2 2.48 85725619 130537 917.85 644 660 642 837 451 644 656.71 0.91 0 2593 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 299 -1.63 0.51 12 0.29 -406.00 1284.00 1598 20240716 -58.70 547 20250404 20.66 758 -12.93 20250110 547 20.66 20250404 1598 -58.70 20240716 547 20.66 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
3 20250516 150755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 660 16 2 2.48 81095229 123520 868.51 644 660 642 837 451 644 656.54 0.91 0 2568 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 299 -1.63 0.51 12 0.27 -406.00 1284.00 1598 20240716 -58.70 547 20250404 20.66 758 -12.93 20250110 547 20.66 20250404 1598 -58.70 20240716 547 20.66 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
4 20250516 140750 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 660 16 2 2.48 71148785 108385 762.09 644 660 642 837 451 644 656.44 0.91 0 2415 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 299 -1.63 0.51 12 0.24 -406.00 1284.00 1598 20240716 -58.70 547 20250404 20.66 758 -12.93 20250110 547 20.66 20250404 1598 -58.70 20240716 547 20.66 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
5 20250516 130747 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 658 14 2 2.17 67511010 102869 723.31 644 660 642 837 451 644 656.28 0.91 0 2733 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 298 -1.62 0.51 12 0.23 -406.00 1284.00 1598 20240716 -58.82 547 20250404 20.29 758 -13.19 20250110 547 20.29 20250404 1598 -58.82 20240716 547 20.29 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
6 20250516 120752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 657 13 2 2.02 29329727 44814 315.10 644 660 642 837 451 644 654.48 0.91 0 -139 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 298 -1.62 0.51 12 0.10 -406.00 1284.00 1598 20240716 -58.89 547 20250404 20.11 758 -13.32 20250110 547 20.11 20250404 1598 -58.89 20240716 547 20.11 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
7 20250516 110721 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 651 7 2 1.09 20081452 30732 216.09 644 660 642 837 451 644 653.44 0.91 0 221 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 295 -1.60 0.51 12 0.07 -406.00 1284.00 1598 20240716 -59.26 547 20250404 19.01 758 -14.12 20250110 547 19.01 20250404 1598 -59.26 20240716 547 19.01 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
8 20250516 100747 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 657 13 2 2.02 16357571 24997 175.76 644 660 642 837 451 644 654.38 0.91 0 -1793 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 298 -1.62 0.51 12 0.06 -406.00 1284.00 1598 20240716 -58.89 547 20250404 20.11 758 -13.32 20250110 547 20.11 20250404 1598 -58.89 20240716 547 20.11 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
9 20250516 090755 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 656 12 2 1.86 3009263 4589 32.27 644 660 643 837 451 644 655.76 0.91 0 0 651 647 643 639 635 645 637 453 193 1000 410 1 1 45319582 297 -1.62 0.51 12 0.01 -406.00 1284.00 1598 20240716 -58.95 547 20250404 19.93 758 -13.46 20250110 547 19.93 20250404 1598 -58.95 20240716 547 19.93 20250404 0.00 Y 196450 1000 453 억 412449 N N 0 N 00 N
10 20250515 160848 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 644 0 3 0.00 9130398 14220 143.56 645 647 639 837 451 644 642.08 0.91 0 402 662 652 644 634 626 658 640 453 193 1000 410 1 1 45319582 292 -1.59 0.50 12 0.03 -406.00 1284.00 1598 20240716 -59.70 547 20250404 17.73 758 -15.04 20250110 547 17.73 20250404 1598 -59.70 20240716 547 17.73 20250404 0.00 Y 196450 1000 453 억 412047 N N 0 N 00 N
11 20250515 150858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 640 -4 5 -0.62 5869507 9135 92.23 645 647 639 837 451 644 642.53 0.91 0 181 662 652 644 634 626 658 640 453 193 1000 410 1 1 45319582 290 -1.58 0.50 12 0.02 -406.00 1284.00 1598 20240716 -59.95 547 20250404 17.00 758 -15.57 20250110 547 17.00 20250404 1598 -59.95 20240716 547 17.00 20250404 0.00 Y 196450 1000 453 억 412047 N N 0 N 00 N
12 20250515 140859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 643 -1 5 -0.16 4423649 6877 69.43 645 647 639 837 451 644 643.25 0.91 0 19 662 652 644 634 626 658 640 453 193 1000 410 1 1 45319582 291 -1.58 0.50 12 0.02 -406.00 1284.00 1598 20240716 -59.76 547 20250404 17.55 758 -15.17 20250110 547 17.55 20250404 1598 -59.76 20240716 547 17.55 20250404 0.00 Y 196450 1000 453 억 412047 N N 0 N 00 N