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
228670/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
20250516,160816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-250,5,-2.97,527519070,64363,93.48,8420,8420,8100,10940,5900,8420,8196.02,11.83,0,4036,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1267,-2.10,1.74,12,0.41,-3885.00,4707.00,13990,20240508,-41.60,5070,20241210,61.14,9600,-14.90,20250319,5710,43.08,20250102,13800,-40.80,20240704,5070,61.14,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,9079,N,00,N
20250516,150832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-270,5,-3.21,450277270,54879,79.71,8420,8420,8100,10940,5900,8420,8204.91,11.83,0,1004,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1264,-2.10,1.73,12,0.35,-3885.00,4707.00,13990,20240508,-41.74,5070,20241210,60.75,9600,-15.10,20250319,5710,42.73,20250102,13800,-40.94,20240704,5070,60.75,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,2195,N,00,N
20250516,140826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-250,5,-2.97,420843060,51277,74.48,8420,8420,8100,10940,5900,8420,8207.25,11.83,0,1669,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1267,-2.10,1.74,12,0.33,-3885.00,4707.00,13990,20240508,-41.60,5070,20241210,61.14,9600,-14.90,20250319,5710,43.08,20250102,13800,-40.80,20240704,5070,61.14,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,2195,N,00,N
20250516,130823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8240,-180,5,-2.14,365620260,44546,64.70,8420,8420,8100,10940,5900,8420,8207.70,11.83,0,1942,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1278,-2.12,1.75,12,0.29,-3885.00,4707.00,13990,20240508,-41.10,5070,20241210,62.52,9600,-14.17,20250319,5710,44.31,20250102,13800,-40.29,20240704,5070,62.52,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,2195,N,00,N
20250516,120828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-300,5,-3.56,309315950,37659,54.70,8420,8420,8100,10940,5900,8420,8213.60,11.83,0,-323,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1260,-2.09,1.73,12,0.24,-3885.00,4707.00,13990,20240508,-41.96,5070,20241210,60.16,9600,-15.42,20250319,5710,42.21,20250102,13800,-41.16,20240704,5070,60.16,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,2195,N,00,N
20250516,110754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-220,5,-2.61,202306560,24496,35.58,8420,8420,8150,10940,5900,8420,8258.76,11.83,0,-3424,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1272,-2.11,1.74,12,0.16,-3885.00,4707.00,13990,20240508,-41.39,5070,20241210,61.74,9600,-14.58,20250319,5710,43.61,20250102,13800,-40.58,20240704,5070,61.74,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,2195,N,00,N
20250516,100820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,-200,5,-2.38,138863810,16758,24.34,8420,8420,8210,10940,5900,8420,8286.42,11.83,0,-4286,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1275,-2.12,1.75,12,0.11,-3885.00,4707.00,13990,20240508,-41.24,5070,20241210,62.13,9600,-14.38,20250319,5710,43.96,20250102,13800,-40.43,20240704,5070,62.13,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,2195,N,00,N
20250516,090830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,-90,5,-1.07,31364480,3753,5.45,8420,8420,8290,10940,5900,8420,8357.18,11.83,0,-663,8686,8552,8466,8332,8246,8510,8290,78,2520,500,5720,10,1,15513053,1292,-2.14,1.77,12,0.02,-3885.00,4707.00,13990,20240508,-40.46,5070,20241210,64.30,9600,-13.23,20250319,5710,45.88,20250102,13800,-39.64,20240704,5070,64.30,20241210,2.90,Y,228670,500,77 억,,1834515,N,N,2195,N,00,N
20250515,160929,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8420,-180,5,-2.09,584994240,68849,77.42,8510,8600,8380,11180,6020,8600,8496.77,11.73,0,11979,8800,8700,8580,8480,8360,8750,8530,78,2580,500,5840,10,1,15513053,1306,-2.17,1.79,12,0.44,-3885.00,4707.00,13990,20240508,-39.81,5070,20241210,66.07,9600,-12.29,20250319,5710,47.46,20250102,13800,-38.99,20240704,5070,66.07,20241210,2.90,Y,228670,500,77 억,,1820258,N,N,2195,N,00,N
20250515,150939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8420,-180,5,-2.09,545207030,64116,72.10,8510,8600,8400,11180,6020,8600,8503.45,11.73,0,14604,8800,8700,8580,8480,8360,8750,8530,78,2580,500,5840,10,1,15513053,1306,-2.17,1.79,12,0.41,-3885.00,4707.00,13990,20240508,-39.81,5070,20241210,66.07,9600,-12.29,20250319,5710,47.46,20250102,13800,-38.99,20240704,5070,66.07,20241210,2.90,Y,228670,500,77 억,,1820258,N,N,6015,N,00,N
20250515,140940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8420,-180,5,-2.09,520560840,61193,68.81,8510,8600,8400,11180,6020,8600,8506.87,11.73,0,15136,8800,8700,8580,8480,8360,8750,8530,78,2580,500,5840,10,1,15513053,1306,-2.17,1.79,12,0.39,-3885.00,4707.00,13990,20240508,-39.81,5070,20241210,66.07,9600,-12.29,20250319,5710,47.46,20250102,13800,-38.99,20240704,5070,66.07,20241210,2.90,Y,228670,500,77 억,,1820258,N,N,6015,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 160816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 -250 5 -2.97 527519070 64363 93.48 8420 8420 8100 10940 5900 8420 8196.02 11.83 0 4036 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1267 -2.10 1.74 12 0.41 -3885.00 4707.00 13990 20240508 -41.60 5070 20241210 61.14 9600 -14.90 20250319 5710 43.08 20250102 13800 -40.80 20240704 5070 61.14 20241210 2.90 Y 228670 500 77 억 1834515 N N 9079 N 00 N
3 20250516 150832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 -270 5 -3.21 450277270 54879 79.71 8420 8420 8100 10940 5900 8420 8204.91 11.83 0 1004 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1264 -2.10 1.73 12 0.35 -3885.00 4707.00 13990 20240508 -41.74 5070 20241210 60.75 9600 -15.10 20250319 5710 42.73 20250102 13800 -40.94 20240704 5070 60.75 20241210 2.90 Y 228670 500 77 억 1834515 N N 2195 N 00 N
4 20250516 140826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 -250 5 -2.97 420843060 51277 74.48 8420 8420 8100 10940 5900 8420 8207.25 11.83 0 1669 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1267 -2.10 1.74 12 0.33 -3885.00 4707.00 13990 20240508 -41.60 5070 20241210 61.14 9600 -14.90 20250319 5710 43.08 20250102 13800 -40.80 20240704 5070 61.14 20241210 2.90 Y 228670 500 77 억 1834515 N N 2195 N 00 N
5 20250516 130823 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8240 -180 5 -2.14 365620260 44546 64.70 8420 8420 8100 10940 5900 8420 8207.70 11.83 0 1942 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1278 -2.12 1.75 12 0.29 -3885.00 4707.00 13990 20240508 -41.10 5070 20241210 62.52 9600 -14.17 20250319 5710 44.31 20250102 13800 -40.29 20240704 5070 62.52 20241210 2.90 Y 228670 500 77 억 1834515 N N 2195 N 00 N
6 20250516 120828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 -300 5 -3.56 309315950 37659 54.70 8420 8420 8100 10940 5900 8420 8213.60 11.83 0 -323 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1260 -2.09 1.73 12 0.24 -3885.00 4707.00 13990 20240508 -41.96 5070 20241210 60.16 9600 -15.42 20250319 5710 42.21 20250102 13800 -41.16 20240704 5070 60.16 20241210 2.90 Y 228670 500 77 억 1834515 N N 2195 N 00 N
7 20250516 110754 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 -220 5 -2.61 202306560 24496 35.58 8420 8420 8150 10940 5900 8420 8258.76 11.83 0 -3424 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1272 -2.11 1.74 12 0.16 -3885.00 4707.00 13990 20240508 -41.39 5070 20241210 61.74 9600 -14.58 20250319 5710 43.61 20250102 13800 -40.58 20240704 5070 61.74 20241210 2.90 Y 228670 500 77 억 1834515 N N 2195 N 00 N
8 20250516 100820 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8220 -200 5 -2.38 138863810 16758 24.34 8420 8420 8210 10940 5900 8420 8286.42 11.83 0 -4286 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1275 -2.12 1.75 12 0.11 -3885.00 4707.00 13990 20240508 -41.24 5070 20241210 62.13 9600 -14.38 20250319 5710 43.96 20250102 13800 -40.43 20240704 5070 62.13 20241210 2.90 Y 228670 500 77 억 1834515 N N 2195 N 00 N
9 20250516 090830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8330 -90 5 -1.07 31364480 3753 5.45 8420 8420 8290 10940 5900 8420 8357.18 11.83 0 -663 8686 8552 8466 8332 8246 8510 8290 78 2520 500 5720 10 1 15513053 1292 -2.14 1.77 12 0.02 -3885.00 4707.00 13990 20240508 -40.46 5070 20241210 64.30 9600 -13.23 20250319 5710 45.88 20250102 13800 -39.64 20240704 5070 64.30 20241210 2.90 Y 228670 500 77 억 1834515 N N 2195 N 00 N
10 20250515 160929 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8420 -180 5 -2.09 584994240 68849 77.42 8510 8600 8380 11180 6020 8600 8496.77 11.73 0 11979 8800 8700 8580 8480 8360 8750 8530 78 2580 500 5840 10 1 15513053 1306 -2.17 1.79 12 0.44 -3885.00 4707.00 13990 20240508 -39.81 5070 20241210 66.07 9600 -12.29 20250319 5710 47.46 20250102 13800 -38.99 20240704 5070 66.07 20241210 2.90 Y 228670 500 77 억 1820258 N N 2195 N 00 N
11 20250515 150939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8420 -180 5 -2.09 545207030 64116 72.10 8510 8600 8400 11180 6020 8600 8503.45 11.73 0 14604 8800 8700 8580 8480 8360 8750 8530 78 2580 500 5840 10 1 15513053 1306 -2.17 1.79 12 0.41 -3885.00 4707.00 13990 20240508 -39.81 5070 20241210 66.07 9600 -12.29 20250319 5710 47.46 20250102 13800 -38.99 20240704 5070 66.07 20241210 2.90 Y 228670 500 77 억 1820258 N N 6015 N 00 N
12 20250515 140940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8420 -180 5 -2.09 520560840 61193 68.81 8510 8600 8400 11180 6020 8600 8506.87 11.73 0 15136 8800 8700 8580 8480 8360 8750 8530 78 2580 500 5840 10 1 15513053 1306 -2.17 1.79 12 0.39 -3885.00 4707.00 13990 20240508 -39.81 5070 20241210 66.07 9600 -12.29 20250319 5710 47.46 20250102 13800 -38.99 20240704 5070 66.07 20241210 2.90 Y 228670 500 77 억 1820258 N N 6015 N 00 N