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
462510/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
20250516,161053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,-310,5,-3.66,533164630,64735,158.45,8410,8410,8140,11010,5930,8470,8236.12,3.02,0,-5730,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,716,-6.93,3.69,12,0.74,-1177.00,2214.00,56000,20240617,-85.43,6910,20250409,18.09,9370,-12.91,20250411,6910,18.09,20250409,56000,-85.43,20240617,6910,18.09,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250516,151115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,-330,5,-3.90,509609150,61848,151.38,8410,8410,8140,11010,5930,8470,8239.70,3.02,0,-6504,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,714,-6.92,3.68,12,0.71,-1177.00,2214.00,56000,20240617,-85.46,6910,20250409,17.80,9370,-13.13,20250411,6910,17.80,20250409,56000,-85.46,20240617,6910,17.80,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250516,141108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-270,5,-3.19,426255220,51647,126.42,8410,8410,8150,11010,5930,8470,8253.24,3.02,0,-9298,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,719,-6.97,3.70,12,0.59,-1177.00,2214.00,56000,20240617,-85.36,6910,20250409,18.67,9370,-12.49,20250411,6910,18.67,20250409,56000,-85.36,20240617,6910,18.67,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250516,131104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-240,5,-2.83,387742430,46963,114.95,8410,8410,8150,11010,5930,8470,8256.34,3.02,0,-10567,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,722,-6.99,3.72,12,0.54,-1177.00,2214.00,56000,20240617,-85.30,6910,20250409,19.10,9370,-12.17,20250411,6910,19.10,20250409,56000,-85.30,20240617,6910,19.10,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250516,121108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,-310,5,-3.66,347271780,42033,102.88,8410,8410,8150,11010,5930,8470,8261.88,3.02,0,-11832,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,716,-6.93,3.69,12,0.48,-1177.00,2214.00,56000,20240617,-85.43,6910,20250409,18.09,9370,-12.91,20250411,6910,18.09,20250409,56000,-85.43,20240617,6910,18.09,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250516,111023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,-250,5,-2.95,265641675,32063,78.48,8410,8410,8200,11010,5930,8470,8284.99,3.02,0,-9220,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,721,-6.98,3.71,12,0.37,-1177.00,2214.00,56000,20240617,-85.32,6910,20250409,18.96,9370,-12.27,20250411,6910,18.96,20250409,56000,-85.32,20240617,6910,18.96,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250516,101049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,-170,5,-2.01,119992045,14425,35.31,8410,8410,8300,11010,5930,8470,8318.34,3.02,0,-4935,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,728,-7.05,3.75,12,0.16,-1177.00,2214.00,56000,20240617,-85.18,6910,20250409,20.12,9370,-11.42,20250411,6910,20.12,20250409,56000,-85.18,20240617,6910,20.12,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250516,091113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8350,-120,5,-1.42,22475300,2691,6.59,8410,8410,8310,11010,5930,8470,8352.03,3.02,0,-354,8723,8596,8503,8376,8283,8550,8330,44,2540,500,5250,10,1,8770965,732,-7.09,3.77,12,0.03,-1177.00,2214.00,56000,20240617,-85.09,6910,20250409,20.84,9370,-10.89,20250411,6910,20.84,20250409,56000,-85.09,20240617,6910,20.84,20250409,1.17,Y,462510,500,43 억,,265000,N,N,0,N,00,N
20250515,161232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,-110,5,-1.28,346279970,40745,82.46,8580,8630,8410,11150,6010,8580,8498.71,2.97,0,4293,8966,8772,8496,8302,8026,8870,8400,44,2570,500,5310,10,1,8770965,743,-7.20,3.83,12,0.46,-1177.00,2214.00,56000,20240617,-84.88,6910,20250409,22.58,9370,-9.61,20250411,6910,22.58,20250409,56000,-84.88,20240617,6910,22.58,20250409,1.28,Y,462510,500,43 억,,260290,N,N,0,N,00,N
20250515,151249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,-50,5,-0.58,341502780,40181,81.32,8580,8630,8410,11150,6010,8580,8499.11,2.97,0,4334,8966,8772,8496,8302,8026,8870,8400,44,2570,500,5310,10,1,8770965,748,-7.25,3.85,12,0.46,-1177.00,2214.00,56000,20240617,-84.77,6910,20250409,23.44,9370,-8.96,20250411,6910,23.44,20250409,56000,-84.77,20240617,6910,23.44,20250409,1.28,Y,462510,500,43 억,,260290,N,N,0,N,00,N
20250515,141249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,-100,5,-1.17,319662310,37608,76.11,8580,8630,8410,11150,6010,8580,8499.85,2.97,0,4391,8966,8772,8496,8302,8026,8870,8400,44,2570,500,5310,10,1,8770965,744,-7.20,3.83,12,0.43,-1177.00,2214.00,56000,20240617,-84.86,6910,20250409,22.72,9370,-9.50,20250411,6910,22.72,20250409,56000,-84.86,20240617,6910,22.72,20250409,1.28,Y,462510,500,43 억,,260290,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 161053 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8160 -310 5 -3.66 533164630 64735 158.45 8410 8410 8140 11010 5930 8470 8236.12 3.02 0 -5730 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 716 -6.93 3.69 12 0.74 -1177.00 2214.00 56000 20240617 -85.43 6910 20250409 18.09 9370 -12.91 20250411 6910 18.09 20250409 56000 -85.43 20240617 6910 18.09 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
3 20250516 151115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8140 -330 5 -3.90 509609150 61848 151.38 8410 8410 8140 11010 5930 8470 8239.70 3.02 0 -6504 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 714 -6.92 3.68 12 0.71 -1177.00 2214.00 56000 20240617 -85.46 6910 20250409 17.80 9370 -13.13 20250411 6910 17.80 20250409 56000 -85.46 20240617 6910 17.80 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
4 20250516 141108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 -270 5 -3.19 426255220 51647 126.42 8410 8410 8150 11010 5930 8470 8253.24 3.02 0 -9298 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 719 -6.97 3.70 12 0.59 -1177.00 2214.00 56000 20240617 -85.36 6910 20250409 18.67 9370 -12.49 20250411 6910 18.67 20250409 56000 -85.36 20240617 6910 18.67 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
5 20250516 131104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8230 -240 5 -2.83 387742430 46963 114.95 8410 8410 8150 11010 5930 8470 8256.34 3.02 0 -10567 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 722 -6.99 3.72 12 0.54 -1177.00 2214.00 56000 20240617 -85.30 6910 20250409 19.10 9370 -12.17 20250411 6910 19.10 20250409 56000 -85.30 20240617 6910 19.10 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
6 20250516 121108 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8160 -310 5 -3.66 347271780 42033 102.88 8410 8410 8150 11010 5930 8470 8261.88 3.02 0 -11832 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 716 -6.93 3.69 12 0.48 -1177.00 2214.00 56000 20240617 -85.43 6910 20250409 18.09 9370 -12.91 20250411 6910 18.09 20250409 56000 -85.43 20240617 6910 18.09 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
7 20250516 111023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8220 -250 5 -2.95 265641675 32063 78.48 8410 8410 8200 11010 5930 8470 8284.99 3.02 0 -9220 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 721 -6.98 3.71 12 0.37 -1177.00 2214.00 56000 20240617 -85.32 6910 20250409 18.96 9370 -12.27 20250411 6910 18.96 20250409 56000 -85.32 20240617 6910 18.96 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
8 20250516 101049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8300 -170 5 -2.01 119992045 14425 35.31 8410 8410 8300 11010 5930 8470 8318.34 3.02 0 -4935 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 728 -7.05 3.75 12 0.16 -1177.00 2214.00 56000 20240617 -85.18 6910 20250409 20.12 9370 -11.42 20250411 6910 20.12 20250409 56000 -85.18 20240617 6910 20.12 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
9 20250516 091113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8350 -120 5 -1.42 22475300 2691 6.59 8410 8410 8310 11010 5930 8470 8352.03 3.02 0 -354 8723 8596 8503 8376 8283 8550 8330 44 2540 500 5250 10 1 8770965 732 -7.09 3.77 12 0.03 -1177.00 2214.00 56000 20240617 -85.09 6910 20250409 20.84 9370 -10.89 20250411 6910 20.84 20250409 56000 -85.09 20240617 6910 20.84 20250409 1.17 Y 462510 500 43 억 265000 N N 0 N 00 N
10 20250515 161232 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8470 -110 5 -1.28 346279970 40745 82.46 8580 8630 8410 11150 6010 8580 8498.71 2.97 0 4293 8966 8772 8496 8302 8026 8870 8400 44 2570 500 5310 10 1 8770965 743 -7.20 3.83 12 0.46 -1177.00 2214.00 56000 20240617 -84.88 6910 20250409 22.58 9370 -9.61 20250411 6910 22.58 20250409 56000 -84.88 20240617 6910 22.58 20250409 1.28 Y 462510 500 43 억 260290 N N 0 N 00 N
11 20250515 151249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8530 -50 5 -0.58 341502780 40181 81.32 8580 8630 8410 11150 6010 8580 8499.11 2.97 0 4334 8966 8772 8496 8302 8026 8870 8400 44 2570 500 5310 10 1 8770965 748 -7.25 3.85 12 0.46 -1177.00 2214.00 56000 20240617 -84.77 6910 20250409 23.44 9370 -8.96 20250411 6910 23.44 20250409 56000 -84.77 20240617 6910 23.44 20250409 1.28 Y 462510 500 43 억 260290 N N 0 N 00 N
12 20250515 141249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8480 -100 5 -1.17 319662310 37608 76.11 8580 8630 8410 11150 6010 8580 8499.85 2.97 0 4391 8966 8772 8496 8302 8026 8870 8400 44 2570 500 5310 10 1 8770965 744 -7.20 3.83 12 0.43 -1177.00 2214.00 56000 20240617 -84.86 6910 20250409 22.72 9370 -9.50 20250411 6910 22.72 20250409 56000 -84.86 20240617 6910 22.72 20250409 1.28 Y 462510 500 43 억 260290 N N 0 N 00 N