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
347000/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
20250516,160941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,445,2,19.22,78832726153,28465498,62435.29,2295,3000,2250,3005,1625,2315,2769.42,1.98,0,-172799,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,911,38.33,2.19,12,86.25,72.00,1258.00,3320,20240520,-16.87,1760,20241209,56.82,3000,-8.00,20250516,1907,44.73,20250102,3320,-16.87,20240520,1760,56.82,20241209,1.33,Y,347000,500,168 억,,653188,N,N,27087,N,00,N
20250516,150959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,575,2,24.84,74168488871,26804050,58791.12,2295,3000,2250,3005,1625,2315,2767.06,1.98,0,-200922,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,954,40.14,2.30,12,81.21,72.00,1258.00,3320,20240520,-12.95,1760,20241209,64.20,3000,-3.67,20250516,1907,51.55,20250102,3320,-12.95,20240520,1760,64.20,20241209,1.33,Y,347000,500,168 억,,653188,N,N,0,N,00,N
20250516,140953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,380,2,16.41,44142560926,16278819,35705.43,2295,2890,2250,3005,1625,2315,2711.66,1.98,0,-192649,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,889,37.43,2.14,12,49.32,72.00,1258.00,3320,20240520,-18.83,1760,20241209,53.12,2890,-6.75,20250516,1907,41.32,20250102,3320,-18.83,20240520,1760,53.12,20241209,1.33,Y,347000,500,168 억,,653188,N,N,0,N,00,N
20250516,130951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,435,2,18.79,32280603236,11876324,26049.14,2295,2890,2250,3005,1625,2315,2718.06,1.98,0,-166628,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,908,38.19,2.19,12,35.98,72.00,1258.00,3320,20240520,-17.17,1760,20241209,56.25,2890,-4.84,20250516,1907,44.21,20250102,3320,-17.17,20240520,1760,56.25,20241209,1.33,Y,347000,500,168 억,,653188,N,N,0,N,00,N
20250516,120953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,335,2,14.47,13291110439,4994394,10954.54,2295,2840,2250,3005,1625,2315,2661.21,1.98,0,-91086,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,875,36.81,2.11,12,15.13,72.00,1258.00,3320,20240520,-20.18,1760,20241209,50.57,2840,-6.69,20250516,1907,38.96,20250102,3320,-20.18,20240520,1760,50.57,20241209,1.33,Y,347000,500,168 억,,653188,N,N,0,N,00,N
20250516,110914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2255,-60,5,-2.59,163266250,71817,157.52,2295,2325,2250,3005,1625,2315,2273.36,1.98,0,14626,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,744,31.32,1.79,12,0.22,72.00,1258.00,3320,20240520,-32.08,1760,20241209,28.12,2610,-13.60,20250414,1907,18.25,20250102,3320,-32.08,20240520,1760,28.12,20241209,1.33,Y,347000,500,168 억,,653188,N,N,0,N,00,N
20250516,100940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-30,5,-1.30,88549095,38732,84.95,2295,2325,2275,3005,1625,2315,2286.20,1.98,0,10956,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,754,31.74,1.82,12,0.12,72.00,1258.00,3320,20240520,-31.17,1760,20241209,29.83,2610,-12.45,20250414,1907,19.82,20250102,3320,-31.17,20240520,1760,29.83,20241209,1.33,Y,347000,500,168 억,,653188,N,N,0,N,00,N
20250516,090957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2320,5,2,0.22,2122665,922,2.02,2295,2325,2295,3005,1625,2315,2302.24,1.98,0,-222,2351,2332,2316,2297,2281,2325,2290,169,690,500,1620,5,1,33004976,766,32.22,1.84,12,0.00,72.00,1258.00,3320,20240520,-30.12,1760,20241209,31.82,2610,-11.11,20250414,1907,21.66,20250102,3320,-30.12,20240520,1760,31.82,20241209,1.33,Y,347000,500,168 억,,653188,N,N,0,N,00,N
20250515,161108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,-20,5,-0.86,105346221,45592,89.63,2335,2335,2300,3035,1635,2335,2310.63,1.95,0,8829,2385,2360,2325,2300,2265,2342,2282,169,700,500,1630,5,1,33004976,764,32.15,1.84,12,0.14,72.00,1258.00,3320,20240520,-30.27,1760,20241209,31.53,2610,-11.30,20250414,1907,21.39,20250102,3320,-30.27,20240520,1760,31.53,20241209,1.34,Y,347000,500,168 억,,643222,N,N,2008,N,00,N
20250515,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-25,5,-1.07,103416733,44758,87.99,2335,2335,2300,3035,1635,2335,2310.58,1.95,0,9296,2385,2360,2325,2300,2265,2342,2282,169,700,500,1630,5,1,33004976,762,32.08,1.84,12,0.14,72.00,1258.00,3320,20240520,-30.42,1760,20241209,31.25,2610,-11.49,20250414,1907,21.13,20250102,3320,-30.42,20240520,1760,31.25,20241209,1.34,Y,347000,500,168 억,,643222,N,N,2008,N,00,N
20250515,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2325,-10,5,-0.43,93825006,40616,79.85,2335,2335,2300,3035,1635,2335,2310.05,1.95,0,9286,2385,2360,2325,2300,2265,2342,2282,169,700,500,1630,5,1,33004976,767,32.29,1.85,12,0.12,72.00,1258.00,3320,20240520,-29.97,1760,20241209,32.10,2610,-10.92,20250414,1907,21.92,20250102,3320,-29.97,20240520,1760,32.10,20241209,1.34,Y,347000,500,168 억,,643222,N,N,2008,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 160941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2760 445 2 19.22 78832726153 28465498 62435.29 2295 3000 2250 3005 1625 2315 2769.42 1.98 0 -172799 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 911 38.33 2.19 12 86.25 72.00 1258.00 3320 20240520 -16.87 1760 20241209 56.82 3000 -8.00 20250516 1907 44.73 20250102 3320 -16.87 20240520 1760 56.82 20241209 1.33 Y 347000 500 168 억 653188 N N 27087 N 00 N
3 20250516 150959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2890 575 2 24.84 74168488871 26804050 58791.12 2295 3000 2250 3005 1625 2315 2767.06 1.98 0 -200922 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 954 40.14 2.30 12 81.21 72.00 1258.00 3320 20240520 -12.95 1760 20241209 64.20 3000 -3.67 20250516 1907 51.55 20250102 3320 -12.95 20240520 1760 64.20 20241209 1.33 Y 347000 500 168 억 653188 N N 0 N 00 N
4 20250516 140953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2695 380 2 16.41 44142560926 16278819 35705.43 2295 2890 2250 3005 1625 2315 2711.66 1.98 0 -192649 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 889 37.43 2.14 12 49.32 72.00 1258.00 3320 20240520 -18.83 1760 20241209 53.12 2890 -6.75 20250516 1907 41.32 20250102 3320 -18.83 20240520 1760 53.12 20241209 1.33 Y 347000 500 168 억 653188 N N 0 N 00 N
5 20250516 130951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2750 435 2 18.79 32280603236 11876324 26049.14 2295 2890 2250 3005 1625 2315 2718.06 1.98 0 -166628 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 908 38.19 2.19 12 35.98 72.00 1258.00 3320 20240520 -17.17 1760 20241209 56.25 2890 -4.84 20250516 1907 44.21 20250102 3320 -17.17 20240520 1760 56.25 20241209 1.33 Y 347000 500 168 억 653188 N N 0 N 00 N
6 20250516 120953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2650 335 2 14.47 13291110439 4994394 10954.54 2295 2840 2250 3005 1625 2315 2661.21 1.98 0 -91086 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 875 36.81 2.11 12 15.13 72.00 1258.00 3320 20240520 -20.18 1760 20241209 50.57 2840 -6.69 20250516 1907 38.96 20250102 3320 -20.18 20240520 1760 50.57 20241209 1.33 Y 347000 500 168 억 653188 N N 0 N 00 N
7 20250516 110914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2255 -60 5 -2.59 163266250 71817 157.52 2295 2325 2250 3005 1625 2315 2273.36 1.98 0 14626 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 744 31.32 1.79 12 0.22 72.00 1258.00 3320 20240520 -32.08 1760 20241209 28.12 2610 -13.60 20250414 1907 18.25 20250102 3320 -32.08 20240520 1760 28.12 20241209 1.33 Y 347000 500 168 억 653188 N N 0 N 00 N
8 20250516 100940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2285 -30 5 -1.30 88549095 38732 84.95 2295 2325 2275 3005 1625 2315 2286.20 1.98 0 10956 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 754 31.74 1.82 12 0.12 72.00 1258.00 3320 20240520 -31.17 1760 20241209 29.83 2610 -12.45 20250414 1907 19.82 20250102 3320 -31.17 20240520 1760 29.83 20241209 1.33 Y 347000 500 168 억 653188 N N 0 N 00 N
9 20250516 090957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2320 5 2 0.22 2122665 922 2.02 2295 2325 2295 3005 1625 2315 2302.24 1.98 0 -222 2351 2332 2316 2297 2281 2325 2290 169 690 500 1620 5 1 33004976 766 32.22 1.84 12 0.00 72.00 1258.00 3320 20240520 -30.12 1760 20241209 31.82 2610 -11.11 20250414 1907 21.66 20250102 3320 -30.12 20240520 1760 31.82 20241209 1.33 Y 347000 500 168 억 653188 N N 0 N 00 N
10 20250515 161108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2315 -20 5 -0.86 105346221 45592 89.63 2335 2335 2300 3035 1635 2335 2310.63 1.95 0 8829 2385 2360 2325 2300 2265 2342 2282 169 700 500 1630 5 1 33004976 764 32.15 1.84 12 0.14 72.00 1258.00 3320 20240520 -30.27 1760 20241209 31.53 2610 -11.30 20250414 1907 21.39 20250102 3320 -30.27 20240520 1760 31.53 20241209 1.34 Y 347000 500 168 억 643222 N N 2008 N 00 N
11 20250515 151122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2310 -25 5 -1.07 103416733 44758 87.99 2335 2335 2300 3035 1635 2335 2310.58 1.95 0 9296 2385 2360 2325 2300 2265 2342 2282 169 700 500 1630 5 1 33004976 762 32.08 1.84 12 0.14 72.00 1258.00 3320 20240520 -30.42 1760 20241209 31.25 2610 -11.49 20250414 1907 21.13 20250102 3320 -30.42 20240520 1760 31.25 20241209 1.34 Y 347000 500 168 억 643222 N N 2008 N 00 N
12 20250515 141122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2325 -10 5 -0.43 93825006 40616 79.85 2335 2335 2300 3035 1635 2335 2310.05 1.95 0 9286 2385 2360 2325 2300 2265 2342 2282 169 700 500 1630 5 1 33004976 767 32.29 1.85 12 0.12 72.00 1258.00 3320 20240520 -29.97 1760 20241209 32.10 2610 -10.92 20250414 1907 21.92 20250102 3320 -29.97 20240520 1760 32.10 20241209 1.34 Y 347000 500 168 억 643222 N N 2008 N 00 N