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
363250/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
20250516,160953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9910,-170,5,-1.69,285297800,28620,95.18,10000,10090,9880,13100,7060,10080,9968.48,3.14,0,-10052,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,697,-7.78,3.35,12,0.41,-1274.00,2956.00,12800,20240822,-22.58,5800,20240524,70.86,11480,-13.68,20250310,9350,5.99,20250408,12800,-22.58,20240822,5800,70.86,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250516,151012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9910,-170,5,-1.69,246291980,24681,82.08,10000,10090,9900,13100,7060,10080,9979.01,3.14,0,-7684,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,697,-7.78,3.35,12,0.35,-1274.00,2956.00,12800,20240822,-22.58,5800,20240524,70.86,11480,-13.68,20250310,9350,5.99,20250408,12800,-22.58,20240822,5800,70.86,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250516,141007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9950,-130,5,-1.29,203860290,20413,67.88,10000,10090,9900,13100,7060,10080,9986.79,3.14,0,-5284,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,700,-7.81,3.37,12,0.29,-1274.00,2956.00,12800,20240822,-22.27,5800,20240524,71.55,11480,-13.33,20250310,9350,6.42,20250408,12800,-22.27,20240822,5800,71.55,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250516,131004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-110,5,-1.09,179994830,18016,59.91,10000,10090,9900,13100,7060,10080,9990.83,3.14,0,-5470,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,701,-7.83,3.37,12,0.26,-1274.00,2956.00,12800,20240822,-22.11,5800,20240524,71.90,11480,-13.15,20250310,9350,6.63,20250408,12800,-22.11,20240822,5800,71.90,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250516,121006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-110,5,-1.09,154965100,15504,51.56,10000,10090,9900,13100,7060,10080,9995.17,3.14,0,-5068,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,701,-7.83,3.37,12,0.22,-1274.00,2956.00,12800,20240822,-22.11,5800,20240524,71.90,11480,-13.15,20250310,9350,6.63,20250408,12800,-22.11,20240822,5800,71.90,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250516,110927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,-50,5,-0.50,94799380,9486,31.55,10000,10080,9900,13100,7060,10080,9993.61,3.14,0,-3654,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,705,-7.87,3.39,12,0.13,-1274.00,2956.00,12800,20240822,-21.64,5800,20240524,72.93,11480,-12.63,20250310,9350,7.27,20250408,12800,-21.64,20240822,5800,72.93,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250516,100952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,-60,5,-0.60,72695360,7276,24.20,10000,10050,9900,13100,7060,10080,9991.12,3.14,0,-3884,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,705,-7.86,3.39,12,0.10,-1274.00,2956.00,12800,20240822,-21.72,5800,20240524,72.76,11480,-12.72,20250310,9350,7.17,20250408,12800,-21.72,20240822,5800,72.76,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250516,091010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,-30,5,-0.30,28220300,2823,9.39,10000,10050,9900,13100,7060,10080,9996.56,3.14,0,-2099,10386,10232,10076,9922,9766,10155,9845,35,3020,500,6850,10,1,7032798,707,-7.89,3.40,12,0.04,-1274.00,2956.00,12800,20240822,-21.48,5800,20240524,73.28,11480,-12.46,20250310,9350,7.49,20250408,12800,-21.48,20240822,5800,73.28,20240524,5.33,Y,363250,500,35 억,,220992,N,N,0,N,00,N
20250515,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,-160,5,-1.56,301408800,30070,118.37,10230,10230,9920,13310,7170,10240,10023.04,3.21,0,-4536,10453,10346,10133,10026,9813,10400,10080,35,3070,500,6960,10,1,7032798,709,-7.91,3.41,12,0.43,-1274.00,2956.00,12800,20240822,-21.25,5800,20240524,73.79,11480,-12.20,20250310,9350,7.81,20250408,12800,-21.25,20240822,5800,73.79,20240524,5.33,Y,363250,500,35 억,,225780,N,N,0,N,00,N
20250515,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-250,5,-2.44,281375470,28070,110.49,10230,10230,9920,13310,7170,10240,10024.06,3.21,0,-2953,10453,10346,10133,10026,9813,10400,10080,35,3070,500,6960,10,1,7032798,703,-7.84,3.38,12,0.40,-1274.00,2956.00,12800,20240822,-21.95,5800,20240524,72.24,11480,-12.98,20250310,9350,6.84,20250408,12800,-21.95,20240822,5800,72.24,20240524,5.33,Y,363250,500,35 억,,225780,N,N,0,N,00,N
20250515,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,-170,5,-1.66,196189010,19558,76.99,10230,10230,9920,13310,7170,10240,10031.14,3.21,0,-2936,10453,10346,10133,10026,9813,10400,10080,35,3070,500,6960,10,1,7032798,708,-7.90,3.41,12,0.28,-1274.00,2956.00,12800,20240822,-21.33,5800,20240524,73.62,11480,-12.28,20250310,9350,7.70,20250408,12800,-21.33,20240822,5800,73.62,20240524,5.33,Y,363250,500,35 억,,225780,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 160953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9910 -170 5 -1.69 285297800 28620 95.18 10000 10090 9880 13100 7060 10080 9968.48 3.14 0 -10052 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 697 -7.78 3.35 12 0.41 -1274.00 2956.00 12800 20240822 -22.58 5800 20240524 70.86 11480 -13.68 20250310 9350 5.99 20250408 12800 -22.58 20240822 5800 70.86 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
3 20250516 151012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9910 -170 5 -1.69 246291980 24681 82.08 10000 10090 9900 13100 7060 10080 9979.01 3.14 0 -7684 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 697 -7.78 3.35 12 0.35 -1274.00 2956.00 12800 20240822 -22.58 5800 20240524 70.86 11480 -13.68 20250310 9350 5.99 20250408 12800 -22.58 20240822 5800 70.86 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
4 20250516 141007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9950 -130 5 -1.29 203860290 20413 67.88 10000 10090 9900 13100 7060 10080 9986.79 3.14 0 -5284 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 700 -7.81 3.37 12 0.29 -1274.00 2956.00 12800 20240822 -22.27 5800 20240524 71.55 11480 -13.33 20250310 9350 6.42 20250408 12800 -22.27 20240822 5800 71.55 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
5 20250516 131004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9970 -110 5 -1.09 179994830 18016 59.91 10000 10090 9900 13100 7060 10080 9990.83 3.14 0 -5470 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 701 -7.83 3.37 12 0.26 -1274.00 2956.00 12800 20240822 -22.11 5800 20240524 71.90 11480 -13.15 20250310 9350 6.63 20250408 12800 -22.11 20240822 5800 71.90 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
6 20250516 121006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9970 -110 5 -1.09 154965100 15504 51.56 10000 10090 9900 13100 7060 10080 9995.17 3.14 0 -5068 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 701 -7.83 3.37 12 0.22 -1274.00 2956.00 12800 20240822 -22.11 5800 20240524 71.90 11480 -13.15 20250310 9350 6.63 20250408 12800 -22.11 20240822 5800 71.90 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
7 20250516 110927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10030 -50 5 -0.50 94799380 9486 31.55 10000 10080 9900 13100 7060 10080 9993.61 3.14 0 -3654 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 705 -7.87 3.39 12 0.13 -1274.00 2956.00 12800 20240822 -21.64 5800 20240524 72.93 11480 -12.63 20250310 9350 7.27 20250408 12800 -21.64 20240822 5800 72.93 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
8 20250516 100952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10020 -60 5 -0.60 72695360 7276 24.20 10000 10050 9900 13100 7060 10080 9991.12 3.14 0 -3884 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 705 -7.86 3.39 12 0.10 -1274.00 2956.00 12800 20240822 -21.72 5800 20240524 72.76 11480 -12.72 20250310 9350 7.17 20250408 12800 -21.72 20240822 5800 72.76 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
9 20250516 091010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10050 -30 5 -0.30 28220300 2823 9.39 10000 10050 9900 13100 7060 10080 9996.56 3.14 0 -2099 10386 10232 10076 9922 9766 10155 9845 35 3020 500 6850 10 1 7032798 707 -7.89 3.40 12 0.04 -1274.00 2956.00 12800 20240822 -21.48 5800 20240524 73.28 11480 -12.46 20250310 9350 7.49 20250408 12800 -21.48 20240822 5800 73.28 20240524 5.33 Y 363250 500 35 억 220992 N N 0 N 00 N
10 20250515 161123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10080 -160 5 -1.56 301408800 30070 118.37 10230 10230 9920 13310 7170 10240 10023.04 3.21 0 -4536 10453 10346 10133 10026 9813 10400 10080 35 3070 500 6960 10 1 7032798 709 -7.91 3.41 12 0.43 -1274.00 2956.00 12800 20240822 -21.25 5800 20240524 73.79 11480 -12.20 20250310 9350 7.81 20250408 12800 -21.25 20240822 5800 73.79 20240524 5.33 Y 363250 500 35 억 225780 N N 0 N 00 N
11 20250515 151137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9990 -250 5 -2.44 281375470 28070 110.49 10230 10230 9920 13310 7170 10240 10024.06 3.21 0 -2953 10453 10346 10133 10026 9813 10400 10080 35 3070 500 6960 10 1 7032798 703 -7.84 3.38 12 0.40 -1274.00 2956.00 12800 20240822 -21.95 5800 20240524 72.24 11480 -12.98 20250310 9350 6.84 20250408 12800 -21.95 20240822 5800 72.24 20240524 5.33 Y 363250 500 35 억 225780 N N 0 N 00 N
12 20250515 141137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 -170 5 -1.66 196189010 19558 76.99 10230 10230 9920 13310 7170 10240 10031.14 3.21 0 -2936 10453 10346 10133 10026 9813 10400 10080 35 3070 500 6960 10 1 7032798 708 -7.90 3.41 12 0.28 -1274.00 2956.00 12800 20240822 -21.33 5800 20240524 73.62 11480 -12.28 20250310 9350 7.70 20250408 12800 -21.33 20240822 5800 73.62 20240524 5.33 Y 363250 500 35 억 225780 N N 0 N 00 N