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
317690/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
20250516,160923,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3455,-190,5,-5.21,642919985,183419,444.95,3690,3720,3400,4735,2555,3645,3505.20,22.89,0,-44696,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,627,-2.83,8.75,12,1.01,-1220.00,395.00,23700,20240809,-85.42,3400,20250516,1.62,7690,-55.07,20250106,3400,1.62,20250516,23700,-85.42,20240809,3400,1.62,20250516,2.50,Y,317690,500,90 억,,4153832,N,N,640,N,00,N
20250516,150940,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3445,-200,5,-5.49,613449725,174885,424.25,3690,3720,3400,4735,2555,3645,3507.73,22.89,0,-39807,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,625,-2.82,8.72,12,0.96,-1220.00,395.00,23700,20240809,-85.46,3400,20250516,1.32,7690,-55.20,20250106,3400,1.32,20250516,23700,-85.46,20240809,3400,1.32,20250516,2.50,Y,317690,500,90 억,,4153832,N,N,0,N,00,N
20250516,140934,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3430,-215,5,-5.90,550928125,156622,379.95,3690,3720,3415,4735,2555,3645,3517.57,22.89,0,-34927,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,622,-2.81,8.68,12,0.86,-1220.00,395.00,23700,20240809,-85.53,3415,20250516,0.44,7690,-55.40,20250106,3415,0.44,20250516,23700,-85.53,20240809,3415,0.44,20250516,2.50,Y,317690,500,90 억,,4153832,N,N,0,N,00,N
20250516,130933,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3500,-145,5,-3.98,341013885,95951,232.77,3690,3720,3490,4735,2555,3645,3554.04,22.89,0,-11290,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,635,-2.87,8.86,12,0.53,-1220.00,395.00,23700,20240809,-85.23,3490,20250516,0.29,7690,-54.49,20250106,3490,0.29,20250516,23700,-85.23,20240809,3490,0.29,20250516,2.50,Y,317690,500,90 억,,4153832,N,N,0,N,00,N
20250516,120936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3540,-105,5,-2.88,147219685,40769,98.90,3690,3720,3530,4735,2555,3645,3611.07,22.89,0,-17371,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,642,-2.90,8.96,12,0.22,-1220.00,395.00,23700,20240809,-85.06,3500,20250512,1.14,7690,-53.97,20250106,3500,1.14,20250512,23700,-85.06,20240809,3500,1.14,20250512,2.50,Y,317690,500,90 억,,4153832,N,N,0,N,00,N
20250516,110858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3575,-70,5,-1.92,123422595,34074,82.66,3690,3720,3570,4735,2555,3645,3622.19,22.89,0,-13713,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,649,-2.93,9.05,12,0.19,-1220.00,395.00,23700,20240809,-84.92,3500,20250512,2.14,7690,-53.51,20250106,3500,2.14,20250512,23700,-84.92,20240809,3500,2.14,20250512,2.50,Y,317690,500,90 억,,4153832,N,N,0,N,00,N
20250516,100923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3610,-35,5,-0.96,64828430,17780,43.13,3690,3720,3600,4735,2555,3645,3646.14,22.89,0,-7888,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,655,-2.96,9.14,12,0.10,-1220.00,395.00,23700,20240809,-84.77,3500,20250512,3.14,7690,-53.06,20250106,3500,3.14,20250512,23700,-84.77,20240809,3500,3.14,20250512,2.50,Y,317690,500,90 억,,4153832,N,N,0,N,00,N
20250516,090939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3660,15,2,0.41,21755305,5938,14.40,3690,3720,3610,4735,2555,3645,3663.74,22.89,0,-909,3731,3687,3611,3567,3491,3710,3590,91,1090,500,2250,5,1,18144289,664,-3.00,9.27,12,0.03,-1220.00,395.00,23700,20240809,-84.56,3500,20250512,4.57,7690,-52.41,20250106,3500,4.57,20250512,23700,-84.56,20240809,3500,4.57,20250512,2.50,Y,317690,500,90 억,,4153832,N,N,0,N,00,N
20250515,161047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3645,75,2,2.10,147887200,41222,76.64,3585,3655,3535,4640,2500,3570,3587.58,22.86,0,7442,3646,3607,3556,3517,3466,3582,3492,91,1070,500,2210,5,1,18144289,661,-2.99,9.23,12,0.23,-1220.00,395.00,23700,20240809,-84.62,3500,20250512,4.14,7690,-52.60,20250106,3500,4.14,20250512,23700,-84.62,20240809,3500,4.14,20250512,2.48,Y,317690,500,90 억,,4148647,N,N,0,N,00,N
20250515,151100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3630,60,2,1.68,135254885,37753,70.19,3585,3650,3535,4640,2500,3570,3582.63,22.86,0,6406,3646,3607,3556,3517,3466,3582,3492,91,1070,500,2210,5,1,18144289,659,-2.98,9.19,12,0.21,-1220.00,395.00,23700,20240809,-84.68,3500,20250512,3.71,7690,-52.80,20250106,3500,3.71,20250512,23700,-84.68,20240809,3500,3.71,20250512,2.48,Y,317690,500,90 억,,4148647,N,N,0,N,00,N
20250515,141100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3595,25,2,0.70,117221400,32766,60.92,3585,3625,3535,4640,2500,3570,3577.53,22.86,0,5135,3646,3607,3556,3517,3466,3582,3492,91,1070,500,2210,5,1,18144289,652,-2.95,9.10,12,0.18,-1220.00,395.00,23700,20240809,-84.83,3500,20250512,2.71,7690,-53.25,20250106,3500,2.71,20250512,23700,-84.83,20240809,3500,2.71,20250512,2.48,Y,317690,500,90 억,,4148647,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 160923 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3455 -190 5 -5.21 642919985 183419 444.95 3690 3720 3400 4735 2555 3645 3505.20 22.89 0 -44696 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 627 -2.83 8.75 12 1.01 -1220.00 395.00 23700 20240809 -85.42 3400 20250516 1.62 7690 -55.07 20250106 3400 1.62 20250516 23700 -85.42 20240809 3400 1.62 20250516 2.50 Y 317690 500 90 억 4153832 N N 640 N 00 N
3 20250516 150940 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3445 -200 5 -5.49 613449725 174885 424.25 3690 3720 3400 4735 2555 3645 3507.73 22.89 0 -39807 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 625 -2.82 8.72 12 0.96 -1220.00 395.00 23700 20240809 -85.46 3400 20250516 1.32 7690 -55.20 20250106 3400 1.32 20250516 23700 -85.46 20240809 3400 1.32 20250516 2.50 Y 317690 500 90 억 4153832 N N 0 N 00 N
4 20250516 140934 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3430 -215 5 -5.90 550928125 156622 379.95 3690 3720 3415 4735 2555 3645 3517.57 22.89 0 -34927 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 622 -2.81 8.68 12 0.86 -1220.00 395.00 23700 20240809 -85.53 3415 20250516 0.44 7690 -55.40 20250106 3415 0.44 20250516 23700 -85.53 20240809 3415 0.44 20250516 2.50 Y 317690 500 90 억 4153832 N N 0 N 00 N
5 20250516 130933 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 3500 -145 5 -3.98 341013885 95951 232.77 3690 3720 3490 4735 2555 3645 3554.04 22.89 0 -11290 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 635 -2.87 8.86 12 0.53 -1220.00 395.00 23700 20240809 -85.23 3490 20250516 0.29 7690 -54.49 20250106 3490 0.29 20250516 23700 -85.23 20240809 3490 0.29 20250516 2.50 Y 317690 500 90 억 4153832 N N 0 N 00 N
6 20250516 120936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3540 -105 5 -2.88 147219685 40769 98.90 3690 3720 3530 4735 2555 3645 3611.07 22.89 0 -17371 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 642 -2.90 8.96 12 0.22 -1220.00 395.00 23700 20240809 -85.06 3500 20250512 1.14 7690 -53.97 20250106 3500 1.14 20250512 23700 -85.06 20240809 3500 1.14 20250512 2.50 Y 317690 500 90 억 4153832 N N 0 N 00 N
7 20250516 110858 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3575 -70 5 -1.92 123422595 34074 82.66 3690 3720 3570 4735 2555 3645 3622.19 22.89 0 -13713 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 649 -2.93 9.05 12 0.19 -1220.00 395.00 23700 20240809 -84.92 3500 20250512 2.14 7690 -53.51 20250106 3500 2.14 20250512 23700 -84.92 20240809 3500 2.14 20250512 2.50 Y 317690 500 90 억 4153832 N N 0 N 00 N
8 20250516 100923 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3610 -35 5 -0.96 64828430 17780 43.13 3690 3720 3600 4735 2555 3645 3646.14 22.89 0 -7888 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 655 -2.96 9.14 12 0.10 -1220.00 395.00 23700 20240809 -84.77 3500 20250512 3.14 7690 -53.06 20250106 3500 3.14 20250512 23700 -84.77 20240809 3500 3.14 20250512 2.50 Y 317690 500 90 억 4153832 N N 0 N 00 N
9 20250516 090939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3660 15 2 0.41 21755305 5938 14.40 3690 3720 3610 4735 2555 3645 3663.74 22.89 0 -909 3731 3687 3611 3567 3491 3710 3590 91 1090 500 2250 5 1 18144289 664 -3.00 9.27 12 0.03 -1220.00 395.00 23700 20240809 -84.56 3500 20250512 4.57 7690 -52.41 20250106 3500 4.57 20250512 23700 -84.56 20240809 3500 4.57 20250512 2.50 Y 317690 500 90 억 4153832 N N 0 N 00 N
10 20250515 161047 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3645 75 2 2.10 147887200 41222 76.64 3585 3655 3535 4640 2500 3570 3587.58 22.86 0 7442 3646 3607 3556 3517 3466 3582 3492 91 1070 500 2210 5 1 18144289 661 -2.99 9.23 12 0.23 -1220.00 395.00 23700 20240809 -84.62 3500 20250512 4.14 7690 -52.60 20250106 3500 4.14 20250512 23700 -84.62 20240809 3500 4.14 20250512 2.48 Y 317690 500 90 억 4148647 N N 0 N 00 N
11 20250515 151100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3630 60 2 1.68 135254885 37753 70.19 3585 3650 3535 4640 2500 3570 3582.63 22.86 0 6406 3646 3607 3556 3517 3466 3582 3492 91 1070 500 2210 5 1 18144289 659 -2.98 9.19 12 0.21 -1220.00 395.00 23700 20240809 -84.68 3500 20250512 3.71 7690 -52.80 20250106 3500 3.71 20250512 23700 -84.68 20240809 3500 3.71 20250512 2.48 Y 317690 500 90 억 4148647 N N 0 N 00 N
12 20250515 141100 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3595 25 2 0.70 117221400 32766 60.92 3585 3625 3535 4640 2500 3570 3577.53 22.86 0 5135 3646 3607 3556 3517 3466 3582 3492 91 1070 500 2210 5 1 18144289 652 -2.95 9.10 12 0.18 -1220.00 395.00 23700 20240809 -84.83 3500 20250512 2.71 7690 -53.25 20250106 3500 2.71 20250512 23700 -84.83 20240809 3500 2.71 20250512 2.48 Y 317690 500 90 억 4148647 N N 0 N 00 N