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
290660/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
20250516,160902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,852,-38,5,-4.27,53255014,61833,138.97,882,882,851,1157,623,890,861.27,0.25,0,651,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,393,-38.73,1.01,12,0.13,-22.00,844.00,1249,20240618,-31.79,671,20241209,26.97,987,-13.68,20250416,750,13.60,20250217,1249,-31.79,20240618,671,26.97,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250516,150919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,854,-36,5,-4.04,44220027,51291,115.27,882,882,851,1157,623,890,862.14,0.25,0,4871,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,394,-38.82,1.01,12,0.11,-22.00,844.00,1249,20240618,-31.63,671,20241209,27.27,987,-13.48,20250416,750,13.87,20250217,1249,-31.63,20240618,671,27.27,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250516,140914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,859,-31,5,-3.48,42730990,49548,111.36,882,882,851,1157,623,890,862.42,0.25,0,5105,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,396,-39.05,1.02,12,0.11,-22.00,844.00,1249,20240618,-31.22,671,20241209,28.02,987,-12.97,20250416,750,14.53,20250217,1249,-31.22,20240618,671,28.02,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250516,130912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,860,-30,5,-3.37,41278276,47858,107.56,882,882,851,1157,623,890,862.52,0.25,0,6304,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,396,-39.09,1.02,12,0.10,-22.00,844.00,1249,20240618,-31.14,671,20241209,28.17,987,-12.87,20250416,750,14.67,20250217,1249,-31.14,20240618,671,28.17,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250516,120916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,867,-23,5,-2.58,18345181,21123,47.47,882,882,851,1157,623,890,868.49,0.25,0,216,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,400,-39.41,1.03,12,0.05,-22.00,844.00,1249,20240618,-30.58,671,20241209,29.21,987,-12.16,20250416,750,15.60,20250217,1249,-30.58,20240618,671,29.21,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250516,110838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,-11,5,-1.24,17407823,20043,45.05,882,882,851,1157,623,890,868.52,0.25,0,286,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,405,-39.95,1.04,12,0.04,-22.00,844.00,1249,20240618,-29.62,671,20241209,31.00,987,-10.94,20250416,750,17.20,20250217,1249,-29.62,20240618,671,31.00,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250516,100904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,-10,5,-1.12,16805370,19358,43.51,882,882,851,1157,623,890,868.14,0.25,0,829,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,406,-40.00,1.04,12,0.04,-22.00,844.00,1249,20240618,-29.54,671,20241209,31.15,987,-10.84,20250416,750,17.33,20250217,1249,-29.54,20240618,671,31.15,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250516,090919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,881,-9,5,-1.01,930179,1056,2.37,882,882,879,1157,623,890,880.85,0.25,0,-438,940,915,880,855,820,897,837,230,267,500,620,1,1,46081399,406,-40.05,1.04,12,0.00,-22.00,844.00,1249,20240618,-29.46,671,20241209,31.30,987,-10.74,20250416,750,17.47,20250217,1249,-29.46,20240618,671,31.30,20241209,0.00,Y,290660,500,230 억,,117003,N,N,0,N,00,N
20250515,161023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,890,20,2,2.30,38931116,44493,125.21,905,905,845,1131,609,870,874.99,0.26,0,-3975,910,890,880,860,850,885,855,230,261,500,600,1,1,46081399,410,-40.45,1.05,12,0.10,-22.00,844.00,1249,20240618,-28.74,671,20241209,32.64,987,-9.83,20250416,750,18.67,20250217,1249,-28.74,20240618,671,32.64,20241209,0.00,Y,290660,500,230 억,,121178,N,N,0,N,00,N
20250515,151036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,873,3,2,0.34,37848977,43273,121.78,905,905,845,1131,609,870,874.66,0.26,0,-3722,910,890,880,860,850,885,855,230,261,500,600,1,1,46081399,402,-39.68,1.03,12,0.09,-22.00,844.00,1249,20240618,-30.10,671,20241209,30.10,987,-11.55,20250416,750,16.40,20250217,1249,-30.10,20240618,671,30.10,20241209,0.00,Y,290660,500,230 억,,121178,N,N,0,N,00,N
20250515,141036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,877,7,2,0.80,36597571,41831,117.72,905,905,845,1131,609,870,874.89,0.26,0,-3877,910,890,880,860,850,885,855,230,261,500,600,1,1,46081399,404,-39.86,1.04,12,0.09,-22.00,844.00,1249,20240618,-29.78,671,20241209,30.70,987,-11.14,20250416,750,16.93,20250217,1249,-29.78,20240618,671,30.70,20241209,0.00,Y,290660,500,230 억,,121178,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 160902 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 852 -38 5 -4.27 53255014 61833 138.97 882 882 851 1157 623 890 861.27 0.25 0 651 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 393 -38.73 1.01 12 0.13 -22.00 844.00 1249 20240618 -31.79 671 20241209 26.97 987 -13.68 20250416 750 13.60 20250217 1249 -31.79 20240618 671 26.97 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
3 20250516 150919 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 854 -36 5 -4.04 44220027 51291 115.27 882 882 851 1157 623 890 862.14 0.25 0 4871 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 394 -38.82 1.01 12 0.11 -22.00 844.00 1249 20240618 -31.63 671 20241209 27.27 987 -13.48 20250416 750 13.87 20250217 1249 -31.63 20240618 671 27.27 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
4 20250516 140914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 859 -31 5 -3.48 42730990 49548 111.36 882 882 851 1157 623 890 862.42 0.25 0 5105 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 396 -39.05 1.02 12 0.11 -22.00 844.00 1249 20240618 -31.22 671 20241209 28.02 987 -12.97 20250416 750 14.53 20250217 1249 -31.22 20240618 671 28.02 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
5 20250516 130912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 860 -30 5 -3.37 41278276 47858 107.56 882 882 851 1157 623 890 862.52 0.25 0 6304 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 396 -39.09 1.02 12 0.10 -22.00 844.00 1249 20240618 -31.14 671 20241209 28.17 987 -12.87 20250416 750 14.67 20250217 1249 -31.14 20240618 671 28.17 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
6 20250516 120916 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 867 -23 5 -2.58 18345181 21123 47.47 882 882 851 1157 623 890 868.49 0.25 0 216 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 400 -39.41 1.03 12 0.05 -22.00 844.00 1249 20240618 -30.58 671 20241209 29.21 987 -12.16 20250416 750 15.60 20250217 1249 -30.58 20240618 671 29.21 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
7 20250516 110838 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 879 -11 5 -1.24 17407823 20043 45.05 882 882 851 1157 623 890 868.52 0.25 0 286 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 405 -39.95 1.04 12 0.04 -22.00 844.00 1249 20240618 -29.62 671 20241209 31.00 987 -10.94 20250416 750 17.20 20250217 1249 -29.62 20240618 671 31.00 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
8 20250516 100904 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 880 -10 5 -1.12 16805370 19358 43.51 882 882 851 1157 623 890 868.14 0.25 0 829 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 406 -40.00 1.04 12 0.04 -22.00 844.00 1249 20240618 -29.54 671 20241209 31.15 987 -10.84 20250416 750 17.33 20250217 1249 -29.54 20240618 671 31.15 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
9 20250516 090919 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 881 -9 5 -1.01 930179 1056 2.37 882 882 879 1157 623 890 880.85 0.25 0 -438 940 915 880 855 820 897 837 230 267 500 620 1 1 46081399 406 -40.05 1.04 12 0.00 -22.00 844.00 1249 20240618 -29.46 671 20241209 31.30 987 -10.74 20250416 750 17.47 20250217 1249 -29.46 20240618 671 31.30 20241209 0.00 Y 290660 500 230 억 117003 N N 0 N 00 N
10 20250515 161023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 890 20 2 2.30 38931116 44493 125.21 905 905 845 1131 609 870 874.99 0.26 0 -3975 910 890 880 860 850 885 855 230 261 500 600 1 1 46081399 410 -40.45 1.05 12 0.10 -22.00 844.00 1249 20240618 -28.74 671 20241209 32.64 987 -9.83 20250416 750 18.67 20250217 1249 -28.74 20240618 671 32.64 20241209 0.00 Y 290660 500 230 억 121178 N N 0 N 00 N
11 20250515 151036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 873 3 2 0.34 37848977 43273 121.78 905 905 845 1131 609 870 874.66 0.26 0 -3722 910 890 880 860 850 885 855 230 261 500 600 1 1 46081399 402 -39.68 1.03 12 0.09 -22.00 844.00 1249 20240618 -30.10 671 20241209 30.10 987 -11.55 20250416 750 16.40 20250217 1249 -30.10 20240618 671 30.10 20241209 0.00 Y 290660 500 230 억 121178 N N 0 N 00 N
12 20250515 141036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 877 7 2 0.80 36597571 41831 117.72 905 905 845 1131 609 870 874.89 0.26 0 -3877 910 890 880 860 850 885 855 230 261 500 600 1 1 46081399 404 -39.86 1.04 12 0.09 -22.00 844.00 1249 20240618 -29.78 671 20241209 30.70 987 -11.14 20250416 750 16.93 20250217 1249 -29.78 20240618 671 30.70 20241209 0.00 Y 290660 500 230 억 121178 N N 0 N 00 N