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
199430/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
20250516,160743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-170,5,-2.22,325380225,43188,92.78,7840,7890,7350,9970,5370,7670,7534.04,2.43,0,-7996,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,815,-10.03,2.89,12,0.40,-748.00,2593.00,19300,20240503,-61.14,5350,20241209,40.19,13050,-42.53,20250210,6190,21.16,20250409,18450,-59.35,20240604,5350,40.19,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1307,N,00,N
20250516,150757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-270,5,-3.52,315958840,41921,90.06,7840,7890,7350,9970,5370,7670,7537.01,2.43,0,-7501,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,804,-9.89,2.85,12,0.39,-748.00,2593.00,19300,20240503,-61.66,5350,20241209,38.32,13050,-43.30,20250210,6190,19.55,20250409,18450,-59.89,20240604,5350,38.32,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1913,N,00,N
20250516,140752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7400,-270,5,-3.52,262047950,34618,74.37,7840,7890,7400,9970,5370,7670,7569.70,2.43,0,-5429,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,804,-9.89,2.85,12,0.32,-748.00,2593.00,19300,20240503,-61.66,5350,20241209,38.32,13050,-43.30,20250210,6190,19.55,20250409,18450,-59.89,20240604,5350,38.32,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1913,N,00,N
20250516,130749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-250,5,-3.26,231056370,30438,65.39,7840,7890,7400,9970,5370,7670,7591.05,2.43,0,-3170,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,806,-9.92,2.86,12,0.28,-748.00,2593.00,19300,20240503,-61.55,5350,20241209,38.69,13050,-43.14,20250210,6190,19.87,20250409,18450,-59.78,20240604,5350,38.69,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1913,N,00,N
20250516,120754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7450,-220,5,-2.87,193064210,25329,54.41,7840,7890,7410,9970,5370,7670,7622.26,2.43,0,-1103,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,810,-9.96,2.87,12,0.23,-748.00,2593.00,19300,20240503,-61.40,5350,20241209,39.25,13050,-42.91,20250210,6190,20.36,20250409,18450,-59.62,20240604,5350,39.25,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1913,N,00,N
20250516,110723,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7580,-90,5,-1.17,156186960,20400,43.83,7840,7890,7500,9970,5370,7670,7656.22,2.43,0,-1295,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,824,-10.13,2.92,12,0.19,-748.00,2593.00,19300,20240503,-60.73,5350,20241209,41.68,13050,-41.92,20250210,6190,22.46,20250409,18450,-58.92,20240604,5350,41.68,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1913,N,00,N
20250516,100749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-70,5,-0.91,109290530,14172,30.45,7840,7890,7510,9970,5370,7670,7711.72,2.43,0,-3400,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,826,-10.16,2.93,12,0.13,-748.00,2593.00,19300,20240503,-60.62,5350,20241209,42.06,13050,-41.76,20250210,6190,22.78,20250409,18450,-58.81,20240604,5350,42.06,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1913,N,00,N
20250516,090757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,160,2,2.09,16921030,2175,4.67,7840,7890,7620,9970,5370,7670,7779.78,2.43,0,-396,8323,7996,7813,7486,7303,7905,7395,11,2300,100,4750,10,1,10867713,851,-10.47,3.02,12,0.02,-748.00,2593.00,19300,20240503,-59.43,5350,20241209,46.36,13050,-40.00,20250210,6190,26.49,20250409,18450,-57.56,20240604,5350,46.36,20241209,0.72,Y,199430,100,10 억,,264529,N,N,1913,N,00,N
20250515,160850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7670,-270,5,-3.40,359677960,46548,89.75,8140,8140,7630,10320,5560,7940,7727.10,2.56,0,-12446,8180,8060,7880,7760,7580,8120,7820,11,2380,100,4920,10,1,10867713,834,-10.25,2.96,12,0.43,-748.00,2593.00,19650,20240502,-60.97,5350,20241209,43.36,13050,-41.23,20250210,6190,23.91,20250409,18450,-58.43,20240604,5350,43.36,20241209,0.71,Y,199430,100,10 억,,278339,N,N,1913,N,00,N
20250515,150900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7700,-240,5,-3.02,352188560,45572,87.86,8140,8140,7630,10320,5560,7940,7728.18,2.56,0,-11776,8180,8060,7880,7760,7580,8120,7820,11,2380,100,4920,10,1,10867713,837,-10.29,2.97,12,0.42,-748.00,2593.00,19650,20240502,-60.81,5350,20241209,43.93,13050,-41.00,20250210,6190,24.39,20250409,18450,-58.27,20240604,5350,43.93,20241209,0.71,Y,199430,100,10 억,,278339,N,N,259,N,00,N
20250515,140901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7670,-270,5,-3.40,323679810,41845,80.68,8140,8140,7630,10320,5560,7940,7735.21,2.56,0,-11926,8180,8060,7880,7760,7580,8120,7820,11,2380,100,4920,10,1,10867713,834,-10.25,2.96,12,0.39,-748.00,2593.00,19650,20240502,-60.97,5350,20241209,43.36,13050,-41.23,20250210,6190,23.91,20250409,18450,-58.43,20240604,5350,43.36,20241209,0.71,Y,199430,100,10 억,,278339,N,N,259,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 160743 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 -170 5 -2.22 325380225 43188 92.78 7840 7890 7350 9970 5370 7670 7534.04 2.43 0 -7996 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 815 -10.03 2.89 12 0.40 -748.00 2593.00 19300 20240503 -61.14 5350 20241209 40.19 13050 -42.53 20250210 6190 21.16 20250409 18450 -59.35 20240604 5350 40.19 20241209 0.72 Y 199430 100 10 억 264529 N N 1307 N 00 N
3 20250516 150757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 -270 5 -3.52 315958840 41921 90.06 7840 7890 7350 9970 5370 7670 7537.01 2.43 0 -7501 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 804 -9.89 2.85 12 0.39 -748.00 2593.00 19300 20240503 -61.66 5350 20241209 38.32 13050 -43.30 20250210 6190 19.55 20250409 18450 -59.89 20240604 5350 38.32 20241209 0.72 Y 199430 100 10 억 264529 N N 1913 N 00 N
4 20250516 140752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7400 -270 5 -3.52 262047950 34618 74.37 7840 7890 7400 9970 5370 7670 7569.70 2.43 0 -5429 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 804 -9.89 2.85 12 0.32 -748.00 2593.00 19300 20240503 -61.66 5350 20241209 38.32 13050 -43.30 20250210 6190 19.55 20250409 18450 -59.89 20240604 5350 38.32 20241209 0.72 Y 199430 100 10 억 264529 N N 1913 N 00 N
5 20250516 130749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 -250 5 -3.26 231056370 30438 65.39 7840 7890 7400 9970 5370 7670 7591.05 2.43 0 -3170 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 806 -9.92 2.86 12 0.28 -748.00 2593.00 19300 20240503 -61.55 5350 20241209 38.69 13050 -43.14 20250210 6190 19.87 20250409 18450 -59.78 20240604 5350 38.69 20241209 0.72 Y 199430 100 10 억 264529 N N 1913 N 00 N
6 20250516 120754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7450 -220 5 -2.87 193064210 25329 54.41 7840 7890 7410 9970 5370 7670 7622.26 2.43 0 -1103 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 810 -9.96 2.87 12 0.23 -748.00 2593.00 19300 20240503 -61.40 5350 20241209 39.25 13050 -42.91 20250210 6190 20.36 20250409 18450 -59.62 20240604 5350 39.25 20241209 0.72 Y 199430 100 10 억 264529 N N 1913 N 00 N
7 20250516 110723 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7580 -90 5 -1.17 156186960 20400 43.83 7840 7890 7500 9970 5370 7670 7656.22 2.43 0 -1295 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 824 -10.13 2.92 12 0.19 -748.00 2593.00 19300 20240503 -60.73 5350 20241209 41.68 13050 -41.92 20250210 6190 22.46 20250409 18450 -58.92 20240604 5350 41.68 20241209 0.72 Y 199430 100 10 억 264529 N N 1913 N 00 N
8 20250516 100749 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7600 -70 5 -0.91 109290530 14172 30.45 7840 7890 7510 9970 5370 7670 7711.72 2.43 0 -3400 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 826 -10.16 2.93 12 0.13 -748.00 2593.00 19300 20240503 -60.62 5350 20241209 42.06 13050 -41.76 20250210 6190 22.78 20250409 18450 -58.81 20240604 5350 42.06 20241209 0.72 Y 199430 100 10 억 264529 N N 1913 N 00 N
9 20250516 090757 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 160 2 2.09 16921030 2175 4.67 7840 7890 7620 9970 5370 7670 7779.78 2.43 0 -396 8323 7996 7813 7486 7303 7905 7395 11 2300 100 4750 10 1 10867713 851 -10.47 3.02 12 0.02 -748.00 2593.00 19300 20240503 -59.43 5350 20241209 46.36 13050 -40.00 20250210 6190 26.49 20250409 18450 -57.56 20240604 5350 46.36 20241209 0.72 Y 199430 100 10 억 264529 N N 1913 N 00 N
10 20250515 160850 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7670 -270 5 -3.40 359677960 46548 89.75 8140 8140 7630 10320 5560 7940 7727.10 2.56 0 -12446 8180 8060 7880 7760 7580 8120 7820 11 2380 100 4920 10 1 10867713 834 -10.25 2.96 12 0.43 -748.00 2593.00 19650 20240502 -60.97 5350 20241209 43.36 13050 -41.23 20250210 6190 23.91 20250409 18450 -58.43 20240604 5350 43.36 20241209 0.71 Y 199430 100 10 억 278339 N N 1913 N 00 N
11 20250515 150900 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7700 -240 5 -3.02 352188560 45572 87.86 8140 8140 7630 10320 5560 7940 7728.18 2.56 0 -11776 8180 8060 7880 7760 7580 8120 7820 11 2380 100 4920 10 1 10867713 837 -10.29 2.97 12 0.42 -748.00 2593.00 19650 20240502 -60.81 5350 20241209 43.93 13050 -41.00 20250210 6190 24.39 20250409 18450 -58.27 20240604 5350 43.93 20241209 0.71 Y 199430 100 10 억 278339 N N 259 N 00 N
12 20250515 140901 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7670 -270 5 -3.40 323679810 41845 80.68 8140 8140 7630 10320 5560 7940 7735.21 2.56 0 -11926 8180 8060 7880 7760 7580 8120 7820 11 2380 100 4920 10 1 10867713 834 -10.25 2.96 12 0.39 -748.00 2593.00 19650 20240502 -60.97 5350 20241209 43.36 13050 -41.23 20250210 6190 23.91 20250409 18450 -58.43 20240604 5350 43.36 20241209 0.71 Y 199430 100 10 억 278339 N N 259 N 00 N