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
405000/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
20250516,161016,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10140,-1060,5,-9.46,696251280,67101,13.03,10850,11160,10060,14560,7840,11200,10376.52,6.81,0,2332,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,264,-1.11,5.84,12,2.57,-9153.00,1736.00,38233,20240719,-73.48,5170,20250307,96.13,14708,-31.06,20250106,5170,96.13,20250307,14500,-30.07,20250515,522,1842.53,20250307,0.00,Y,405000,500,13 억,,177471,N,N,131,N,00,N
20250516,151036,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10190,-1010,5,-9.02,650487160,62577,12.15,10850,11160,10060,14560,7840,11200,10394.99,6.81,0,2137,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,266,-1.11,5.87,12,2.40,-9153.00,1736.00,38233,20240719,-73.35,5170,20250307,97.10,14708,-30.72,20250106,5170,97.10,20250307,14500,-29.72,20250515,522,1852.11,20250307,0.00,Y,405000,500,13 억,,177471,N,N,978,N,00,N
20250516,141030,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10260,-940,5,-8.39,621093130,59709,11.60,10850,11160,10060,14560,7840,11200,10402.00,6.81,0,2018,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,268,-1.12,5.91,12,2.29,-9153.00,1736.00,38233,20240719,-73.16,5170,20250307,98.45,14708,-30.24,20250106,5170,98.45,20250307,14500,-29.24,20250515,522,1865.52,20250307,0.00,Y,405000,500,13 억,,177471,N,N,978,N,00,N
20250516,131026,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10350,-850,5,-7.59,593842490,57056,11.08,10850,11160,10060,14560,7840,11200,10408.06,6.81,0,2796,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,270,-1.13,5.96,12,2.19,-9153.00,1736.00,38233,20240719,-72.93,5170,20250307,100.19,14708,-29.63,20250106,5170,100.19,20250307,14500,-28.62,20250515,522,1882.76,20250307,0.00,Y,405000,500,13 억,,177471,N,N,978,N,00,N
20250516,121029,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10160,-1040,5,-9.29,553187400,53103,10.31,10850,11160,10060,14560,7840,11200,10417.25,6.81,0,3655,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,265,-1.11,5.85,12,2.04,-9153.00,1736.00,38233,20240719,-73.43,5170,20250307,96.52,14708,-30.92,20250106,5170,96.52,20250307,14500,-29.93,20250515,522,1846.36,20250307,0.00,Y,405000,500,13 억,,177471,N,N,978,N,00,N
20250516,110948,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10350,-850,5,-7.59,474275340,45342,8.81,10850,11160,10060,14560,7840,11200,10459.96,6.81,0,3198,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,270,-1.13,5.96,12,1.74,-9153.00,1736.00,38233,20240719,-72.93,5170,20250307,100.19,14708,-29.63,20250106,5170,100.19,20250307,14500,-28.62,20250515,522,1882.76,20250307,0.00,Y,405000,500,13 억,,177471,N,N,978,N,00,N
20250516,101013,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10280,-920,5,-8.21,359196740,34259,6.65,10850,11160,10150,14560,7840,11200,10484.74,6.81,0,3022,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,268,-1.12,5.92,12,1.31,-9153.00,1736.00,38233,20240719,-73.11,5170,20250307,98.84,14708,-30.11,20250106,5170,98.84,20250307,14500,-29.10,20250515,522,1869.35,20250307,0.00,Y,405000,500,13 억,,177471,N,N,978,N,00,N
20250516,091034,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10500,-700,5,-6.25,124387510,11711,2.27,10850,11160,10300,14560,7840,11200,10621.43,6.81,0,22,16226,13712,11986,9472,7746,12850,8610,13,3360,500,0,10,1,2607684,274,-1.15,6.05,12,0.45,-9153.00,1736.00,38233,20240719,-72.54,5170,20250307,103.09,14708,-28.61,20250106,5170,103.09,20250307,14500,-27.59,20250515,522,1911.49,20250307,0.00,Y,405000,500,13 억,,177471,N,N,978,N,00,N
20250515,161149,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,11200,-1980,5,-15.02,6489978900,514521,169.48,12100,14500,10260,17130,9230,13180,12613.20,7.15,0,-7257,13700,13440,12920,12660,12140,13570,12790,13,3950,500,0,10,1,2607684,292,-1.22,6.45,12,19.73,-9153.00,1736.00,38233,20240719,-70.71,5170,20250307,116.63,14708,-23.85,20250106,5170,116.63,20250307,14500,-22.76,20250515,522,2045.59,20250307,0.00,Y,405000,500,13 억,,186531,N,N,978,N,00,N
20250515,151204,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10900,-2280,5,-17.30,6415539720,507753,167.25,12100,14500,10260,17130,9230,13180,12634.68,7.15,0,-7368,13700,13440,12920,12660,12140,13570,12790,13,3950,500,0,10,1,2607684,284,-1.19,6.28,12,19.47,-9153.00,1736.00,38233,20240719,-71.49,5170,20250307,110.83,14708,-25.89,20250106,5170,110.83,20250307,14500,-24.83,20250515,522,1988.12,20250307,0.00,Y,405000,500,13 억,,186531,N,N,0,N,00,N
20250515,141205,51,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10700,-2480,5,-18.82,6117813290,479949,158.09,12100,14500,10610,17130,9230,13180,12746.39,7.15,0,-7925,13700,13440,12920,12660,12140,13570,12790,13,3950,500,0,10,1,2607684,279,-1.17,6.16,12,18.41,-9153.00,1736.00,38233,20240719,-72.01,5170,20250307,106.96,14708,-27.25,20250106,5170,106.96,20250307,14500,-26.21,20250515,522,1949.81,20250307,0.00,Y,405000,500,13 억,,186531,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 161016 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10140 -1060 5 -9.46 696251280 67101 13.03 10850 11160 10060 14560 7840 11200 10376.52 6.81 0 2332 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 264 -1.11 5.84 12 2.57 -9153.00 1736.00 38233 20240719 -73.48 5170 20250307 96.13 14708 -31.06 20250106 5170 96.13 20250307 14500 -30.07 20250515 522 1842.53 20250307 0.00 Y 405000 500 13 억 177471 N N 131 N 00 N
3 20250516 151036 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10190 -1010 5 -9.02 650487160 62577 12.15 10850 11160 10060 14560 7840 11200 10394.99 6.81 0 2137 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 266 -1.11 5.87 12 2.40 -9153.00 1736.00 38233 20240719 -73.35 5170 20250307 97.10 14708 -30.72 20250106 5170 97.10 20250307 14500 -29.72 20250515 522 1852.11 20250307 0.00 Y 405000 500 13 억 177471 N N 978 N 00 N
4 20250516 141030 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10260 -940 5 -8.39 621093130 59709 11.60 10850 11160 10060 14560 7840 11200 10402.00 6.81 0 2018 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 268 -1.12 5.91 12 2.29 -9153.00 1736.00 38233 20240719 -73.16 5170 20250307 98.45 14708 -30.24 20250106 5170 98.45 20250307 14500 -29.24 20250515 522 1865.52 20250307 0.00 Y 405000 500 13 억 177471 N N 978 N 00 N
5 20250516 131026 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10350 -850 5 -7.59 593842490 57056 11.08 10850 11160 10060 14560 7840 11200 10408.06 6.81 0 2796 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 270 -1.13 5.96 12 2.19 -9153.00 1736.00 38233 20240719 -72.93 5170 20250307 100.19 14708 -29.63 20250106 5170 100.19 20250307 14500 -28.62 20250515 522 1882.76 20250307 0.00 Y 405000 500 13 억 177471 N N 978 N 00 N
6 20250516 121029 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10160 -1040 5 -9.29 553187400 53103 10.31 10850 11160 10060 14560 7840 11200 10417.25 6.81 0 3655 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 265 -1.11 5.85 12 2.04 -9153.00 1736.00 38233 20240719 -73.43 5170 20250307 96.52 14708 -30.92 20250106 5170 96.52 20250307 14500 -29.93 20250515 522 1846.36 20250307 0.00 Y 405000 500 13 억 177471 N N 978 N 00 N
7 20250516 110948 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10350 -850 5 -7.59 474275340 45342 8.81 10850 11160 10060 14560 7840 11200 10459.96 6.81 0 3198 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 270 -1.13 5.96 12 1.74 -9153.00 1736.00 38233 20240719 -72.93 5170 20250307 100.19 14708 -29.63 20250106 5170 100.19 20250307 14500 -28.62 20250515 522 1882.76 20250307 0.00 Y 405000 500 13 억 177471 N N 978 N 00 N
8 20250516 101013 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10280 -920 5 -8.21 359196740 34259 6.65 10850 11160 10150 14560 7840 11200 10484.74 6.81 0 3022 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 268 -1.12 5.92 12 1.31 -9153.00 1736.00 38233 20240719 -73.11 5170 20250307 98.84 14708 -30.11 20250106 5170 98.84 20250307 14500 -29.10 20250515 522 1869.35 20250307 0.00 Y 405000 500 13 억 177471 N N 978 N 00 N
9 20250516 091034 51 100.00 KOSDAQ 의료·정밀기기 N N N N N 10500 -700 5 -6.25 124387510 11711 2.27 10850 11160 10300 14560 7840 11200 10621.43 6.81 0 22 16226 13712 11986 9472 7746 12850 8610 13 3360 500 0 10 1 2607684 274 -1.15 6.05 12 0.45 -9153.00 1736.00 38233 20240719 -72.54 5170 20250307 103.09 14708 -28.61 20250106 5170 103.09 20250307 14500 -27.59 20250515 522 1911.49 20250307 0.00 Y 405000 500 13 억 177471 N N 978 N 00 N
10 20250515 161149 51 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 11200 -1980 5 -15.02 6489978900 514521 169.48 12100 14500 10260 17130 9230 13180 12613.20 7.15 0 -7257 13700 13440 12920 12660 12140 13570 12790 13 3950 500 0 10 1 2607684 292 -1.22 6.45 12 19.73 -9153.00 1736.00 38233 20240719 -70.71 5170 20250307 116.63 14708 -23.85 20250106 5170 116.63 20250307 14500 -22.76 20250515 522 2045.59 20250307 0.00 Y 405000 500 13 억 186531 N N 978 N 00 N
11 20250515 151204 51 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 10900 -2280 5 -17.30 6415539720 507753 167.25 12100 14500 10260 17130 9230 13180 12634.68 7.15 0 -7368 13700 13440 12920 12660 12140 13570 12790 13 3950 500 0 10 1 2607684 284 -1.19 6.28 12 19.47 -9153.00 1736.00 38233 20240719 -71.49 5170 20250307 110.83 14708 -25.89 20250106 5170 110.83 20250307 14500 -24.83 20250515 522 1988.12 20250307 0.00 Y 405000 500 13 억 186531 N N 0 N 00 N
12 20250515 141205 51 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 10700 -2480 5 -18.82 6117813290 479949 158.09 12100 14500 10610 17130 9230 13180 12746.39 7.15 0 -7925 13700 13440 12920 12660 12140 13570 12790 13 3950 500 0 10 1 2607684 279 -1.17 6.16 12 18.41 -9153.00 1736.00 38233 20240719 -72.01 5170 20250307 106.96 14708 -27.25 20250106 5170 106.96 20250307 14500 -26.21 20250515 522 1949.81 20250307 0.00 Y 405000 500 13 억 186531 N N 0 N 00 N