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
104540/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
20250516,160631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,-190,5,-3.00,313856980,50826,187.26,6380,6380,6090,8220,4440,6330,6175.15,2.24,0,6100,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,785,-31.81,1.14,12,0.40,-193.00,5368.00,9770,20240507,-37.15,4685,20241209,31.06,7880,-22.08,20250124,4950,24.04,20250409,9340,-34.26,20240516,4685,31.06,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250516,150641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,-180,5,-2.84,297697100,48198,177.58,6380,6380,6090,8220,4440,6330,6176.54,2.24,0,7125,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,786,-31.87,1.15,12,0.38,-193.00,5368.00,9770,20240507,-37.05,4685,20241209,31.27,7880,-21.95,20250124,4950,24.24,20250409,9340,-34.15,20240516,4685,31.27,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250516,140637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-150,5,-2.37,210830440,34022,125.35,6380,6380,6110,8220,4440,6330,6196.89,2.24,0,6563,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,790,-32.02,1.15,12,0.27,-193.00,5368.00,9770,20240507,-36.75,4685,20241209,31.91,7880,-21.57,20250124,4950,24.85,20250409,9340,-33.83,20240516,4685,31.91,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250516,130635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-130,5,-2.05,202781670,32721,120.55,6380,6380,6110,8220,4440,6330,6197.29,2.24,0,6538,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,793,-32.12,1.15,12,0.26,-193.00,5368.00,9770,20240507,-36.54,4685,20241209,32.34,7880,-21.32,20250124,4950,25.25,20250409,9340,-33.62,20240516,4685,32.34,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250516,120637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-100,5,-1.58,103312910,16568,61.04,6380,6380,6110,8220,4440,6330,6235.69,2.24,0,4278,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,797,-32.28,1.16,12,0.13,-193.00,5368.00,9770,20240507,-36.23,4685,20241209,32.98,7880,-20.94,20250124,4950,25.86,20250409,9340,-33.30,20240516,4685,32.98,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250516,110614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-70,5,-1.11,91915470,14740,54.31,6380,6380,6110,8220,4440,6330,6235.78,2.24,0,3583,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,800,-32.44,1.17,12,0.12,-193.00,5368.00,9770,20240507,-35.93,4685,20241209,33.62,7880,-20.56,20250124,4950,26.46,20250409,9340,-32.98,20240516,4685,33.62,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250516,100640,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-130,5,-2.05,71764960,11514,42.42,6380,6380,6110,8220,4440,6330,6232.84,2.24,0,1888,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,793,-32.12,1.15,12,0.09,-193.00,5368.00,9770,20240507,-36.54,4685,20241209,32.34,7880,-21.32,20250124,4950,25.25,20250409,9340,-33.62,20240516,4685,32.34,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250516,090641,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-30,5,-0.47,5845170,926,3.41,6380,6380,6300,8220,4440,6330,6312.28,2.24,0,70,6670,6500,6410,6240,6150,6455,6195,64,1890,500,4170,10,1,12785740,806,-32.64,1.17,12,0.01,-193.00,5368.00,9770,20240507,-35.52,4685,20241209,34.47,7880,-20.05,20250124,4950,27.27,20250409,9340,-32.55,20240516,4685,34.47,20241209,1.93,Y,104540,500,63 억,,286686,N,N,0,N,00,N
20250515,160725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-120,5,-1.86,171678410,26867,55.39,6530,6580,6320,8380,4520,6450,6390.17,2.29,0,-6306,6776,6612,6526,6362,6276,6570,6320,64,1930,500,4250,10,1,12785740,809,-32.80,1.18,12,0.21,-193.00,5368.00,9770,20240507,-35.21,4685,20241209,35.11,7880,-19.67,20250124,4950,27.88,20250409,9340,-32.23,20240516,4685,35.11,20241209,1.95,Y,104540,500,63 억,,292994,N,N,0,N,00,N
20250515,150733,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,-40,5,-0.62,152588840,23855,49.18,6530,6580,6320,8380,4520,6450,6396.51,2.29,0,-6131,6776,6612,6526,6362,6276,6570,6320,64,1930,500,4250,10,1,12785740,820,-33.21,1.19,12,0.19,-193.00,5368.00,9770,20240507,-34.39,4685,20241209,36.82,7880,-18.65,20250124,4950,29.49,20250409,9340,-31.37,20240516,4685,36.82,20241209,1.95,Y,104540,500,63 억,,292994,N,N,0,N,00,N
20250515,140734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-50,5,-0.78,139934570,21874,45.10,6530,6580,6320,8380,4520,6450,6397.30,2.29,0,-4624,6776,6612,6526,6362,6276,6570,6320,64,1930,500,4250,10,1,12785740,818,-33.16,1.19,12,0.17,-193.00,5368.00,9770,20240507,-34.49,4685,20241209,36.61,7880,-18.78,20250124,4950,29.29,20250409,9340,-31.48,20240516,4685,36.61,20241209,1.95,Y,104540,500,63 억,,292994,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 160631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6140 -190 5 -3.00 313856980 50826 187.26 6380 6380 6090 8220 4440 6330 6175.15 2.24 0 6100 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 785 -31.81 1.14 12 0.40 -193.00 5368.00 9770 20240507 -37.15 4685 20241209 31.06 7880 -22.08 20250124 4950 24.04 20250409 9340 -34.26 20240516 4685 31.06 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
3 20250516 150641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6150 -180 5 -2.84 297697100 48198 177.58 6380 6380 6090 8220 4440 6330 6176.54 2.24 0 7125 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 786 -31.87 1.15 12 0.38 -193.00 5368.00 9770 20240507 -37.05 4685 20241209 31.27 7880 -21.95 20250124 4950 24.24 20250409 9340 -34.15 20240516 4685 31.27 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
4 20250516 140637 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 -150 5 -2.37 210830440 34022 125.35 6380 6380 6110 8220 4440 6330 6196.89 2.24 0 6563 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 790 -32.02 1.15 12 0.27 -193.00 5368.00 9770 20240507 -36.75 4685 20241209 31.91 7880 -21.57 20250124 4950 24.85 20250409 9340 -33.83 20240516 4685 31.91 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
5 20250516 130635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 -130 5 -2.05 202781670 32721 120.55 6380 6380 6110 8220 4440 6330 6197.29 2.24 0 6538 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 793 -32.12 1.15 12 0.26 -193.00 5368.00 9770 20240507 -36.54 4685 20241209 32.34 7880 -21.32 20250124 4950 25.25 20250409 9340 -33.62 20240516 4685 32.34 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
6 20250516 120637 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6230 -100 5 -1.58 103312910 16568 61.04 6380 6380 6110 8220 4440 6330 6235.69 2.24 0 4278 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 797 -32.28 1.16 12 0.13 -193.00 5368.00 9770 20240507 -36.23 4685 20241209 32.98 7880 -20.94 20250124 4950 25.86 20250409 9340 -33.30 20240516 4685 32.98 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
7 20250516 110614 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 -70 5 -1.11 91915470 14740 54.31 6380 6380 6110 8220 4440 6330 6235.78 2.24 0 3583 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 800 -32.44 1.17 12 0.12 -193.00 5368.00 9770 20240507 -35.93 4685 20241209 33.62 7880 -20.56 20250124 4950 26.46 20250409 9340 -32.98 20240516 4685 33.62 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
8 20250516 100640 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6200 -130 5 -2.05 71764960 11514 42.42 6380 6380 6110 8220 4440 6330 6232.84 2.24 0 1888 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 793 -32.12 1.15 12 0.09 -193.00 5368.00 9770 20240507 -36.54 4685 20241209 32.34 7880 -21.32 20250124 4950 25.25 20250409 9340 -33.62 20240516 4685 32.34 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
9 20250516 090641 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6300 -30 5 -0.47 5845170 926 3.41 6380 6380 6300 8220 4440 6330 6312.28 2.24 0 70 6670 6500 6410 6240 6150 6455 6195 64 1890 500 4170 10 1 12785740 806 -32.64 1.17 12 0.01 -193.00 5368.00 9770 20240507 -35.52 4685 20241209 34.47 7880 -20.05 20250124 4950 27.27 20250409 9340 -32.55 20240516 4685 34.47 20241209 1.93 Y 104540 500 63 억 286686 N N 0 N 00 N
10 20250515 160725 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -120 5 -1.86 171678410 26867 55.39 6530 6580 6320 8380 4520 6450 6390.17 2.29 0 -6306 6776 6612 6526 6362 6276 6570 6320 64 1930 500 4250 10 1 12785740 809 -32.80 1.18 12 0.21 -193.00 5368.00 9770 20240507 -35.21 4685 20241209 35.11 7880 -19.67 20250124 4950 27.88 20250409 9340 -32.23 20240516 4685 35.11 20241209 1.95 Y 104540 500 63 억 292994 N N 0 N 00 N
11 20250515 150733 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6410 -40 5 -0.62 152588840 23855 49.18 6530 6580 6320 8380 4520 6450 6396.51 2.29 0 -6131 6776 6612 6526 6362 6276 6570 6320 64 1930 500 4250 10 1 12785740 820 -33.21 1.19 12 0.19 -193.00 5368.00 9770 20240507 -34.39 4685 20241209 36.82 7880 -18.65 20250124 4950 29.49 20250409 9340 -31.37 20240516 4685 36.82 20241209 1.95 Y 104540 500 63 억 292994 N N 0 N 00 N
12 20250515 140734 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 -50 5 -0.78 139934570 21874 45.10 6530 6580 6320 8380 4520 6450 6397.30 2.29 0 -4624 6776 6612 6526 6362 6276 6570 6320 64 1930 500 4250 10 1 12785740 818 -33.16 1.19 12 0.17 -193.00 5368.00 9770 20240507 -34.49 4685 20241209 36.61 7880 -18.78 20250124 4950 29.29 20250409 9340 -31.48 20240516 4685 36.61 20241209 1.95 Y 104540 500 63 억 292994 N N 0 N 00 N