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
156100/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
20250516,160719,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6090,-380,5,-5.87,1146366600,185032,706.39,6470,6580,6030,8410,4530,6470,6195.50,3.10,0,513,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1214,12.45,2.86,12,0.93,489.00,2132.00,10400,20240529,-41.44,5800,20250409,5.00,7730,-21.22,20250304,5800,5.00,20250409,10400,-41.44,20240529,5800,5.00,20250409,0.24,Y,156100,500,99 억,,617702,N,N,18177,N,00,N
20250516,150732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,-390,5,-6.03,1086569960,175189,668.81,6470,6580,6030,8410,4530,6470,6202.27,3.10,0,7279,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1212,12.43,2.85,12,0.88,489.00,2132.00,10400,20240529,-41.54,5800,20250409,4.83,7730,-21.35,20250304,5800,4.83,20250409,10400,-41.54,20240529,5800,4.83,20250409,0.24,Y,156100,500,99 억,,617702,N,N,1666,N,00,N
20250516,140726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6130,-340,5,-5.26,869572190,139635,533.08,6470,6580,6130,8410,4530,6470,6227.47,3.10,0,19405,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1222,12.54,2.88,12,0.70,489.00,2132.00,10400,20240529,-41.06,5800,20250409,5.69,7730,-20.70,20250304,5800,5.69,20250409,10400,-41.06,20240529,5800,5.69,20250409,0.24,Y,156100,500,99 억,,617702,N,N,1666,N,00,N
20250516,130724,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-260,5,-4.02,723856080,115937,442.61,6470,6580,6140,8410,4530,6470,6243.53,3.10,0,32104,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1238,12.70,2.91,12,0.58,489.00,2132.00,10400,20240529,-40.29,5800,20250409,7.07,7730,-19.66,20250304,5800,7.07,20250409,10400,-40.29,20240529,5800,7.07,20250409,0.24,Y,156100,500,99 억,,617702,N,N,1666,N,00,N
20250516,120728,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-300,5,-4.64,694964590,111270,424.79,6470,6580,6140,8410,4530,6470,6245.75,3.10,0,35836,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1230,12.62,2.89,12,0.56,489.00,2132.00,10400,20240529,-40.67,5800,20250409,6.38,7730,-20.18,20250304,5800,6.38,20250409,10400,-40.67,20240529,5800,6.38,20250409,0.24,Y,156100,500,99 억,,617702,N,N,1666,N,00,N
20250516,110700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-290,5,-4.48,664175950,106288,405.77,6470,6580,6140,8410,4530,6470,6248.83,3.10,0,38769,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1232,12.64,2.90,12,0.53,489.00,2132.00,10400,20240529,-40.58,5800,20250409,6.55,7730,-20.05,20250304,5800,6.55,20250409,10400,-40.58,20240529,5800,6.55,20250409,0.24,Y,156100,500,99 억,,617702,N,N,1666,N,00,N
20250516,100726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-210,5,-3.25,473156050,75454,288.06,6470,6580,6140,8410,4530,6470,6270.79,3.10,0,37624,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1248,12.80,2.94,12,0.38,489.00,2132.00,10400,20240529,-39.81,5800,20250409,7.93,7730,-19.02,20250304,5800,7.93,20250409,10400,-39.81,20240529,5800,7.93,20250409,0.24,Y,156100,500,99 억,,617702,N,N,1666,N,00,N
20250516,090732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,-20,5,-0.31,2365860,366,1.40,6470,6580,6450,8410,4530,6470,6464.10,3.10,0,-66,6683,6576,6493,6386,6303,6535,6345,100,1940,500,4520,10,1,19936743,1286,13.19,3.03,12,0.00,489.00,2132.00,10400,20240529,-37.98,5800,20250409,11.21,7730,-16.56,20250304,5800,11.21,20250409,10400,-37.98,20240529,5800,11.21,20250409,0.24,Y,156100,500,99 억,,617702,N,N,1666,N,00,N
20250515,160822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-120,5,-1.82,169708495,26194,53.00,6540,6600,6410,8560,4620,6590,6478.91,3.08,0,3002,6730,6660,6530,6460,6330,6695,6495,100,1970,500,4610,10,1,19936743,1290,13.23,3.03,12,0.13,489.00,2132.00,10400,20240529,-37.79,5800,20250409,11.55,7730,-16.30,20250304,5800,11.55,20250409,10400,-37.79,20240529,5800,11.55,20250409,0.24,Y,156100,500,99 억,,614686,N,N,1666,N,00,N
20250515,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-90,5,-1.37,158756215,24501,49.57,6540,6600,6410,8560,4620,6590,6479.58,3.08,0,3247,6730,6660,6530,6460,6330,6695,6495,100,1970,500,4610,10,1,19936743,1296,13.29,3.05,12,0.12,489.00,2132.00,10400,20240529,-37.50,5800,20250409,12.07,7730,-15.91,20250304,5800,12.07,20250409,10400,-37.50,20240529,5800,12.07,20250409,0.24,Y,156100,500,99 억,,614686,N,N,3249,N,00,N
20250515,140832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-120,5,-1.82,133880665,20658,41.80,6540,6600,6410,8560,4620,6590,6480.81,3.08,0,665,6730,6660,6530,6460,6330,6695,6495,100,1970,500,4610,10,1,19936743,1290,13.23,3.03,12,0.10,489.00,2132.00,10400,20240529,-37.79,5800,20250409,11.55,7730,-16.30,20250304,5800,11.55,20250409,10400,-37.79,20240529,5800,11.55,20250409,0.24,Y,156100,500,99 억,,614686,N,N,3249,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 160719 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6090 -380 5 -5.87 1146366600 185032 706.39 6470 6580 6030 8410 4530 6470 6195.50 3.10 0 513 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1214 12.45 2.86 12 0.93 489.00 2132.00 10400 20240529 -41.44 5800 20250409 5.00 7730 -21.22 20250304 5800 5.00 20250409 10400 -41.44 20240529 5800 5.00 20250409 0.24 Y 156100 500 99 억 617702 N N 18177 N 00 N
3 20250516 150732 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6080 -390 5 -6.03 1086569960 175189 668.81 6470 6580 6030 8410 4530 6470 6202.27 3.10 0 7279 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1212 12.43 2.85 12 0.88 489.00 2132.00 10400 20240529 -41.54 5800 20250409 4.83 7730 -21.35 20250304 5800 4.83 20250409 10400 -41.54 20240529 5800 4.83 20250409 0.24 Y 156100 500 99 억 617702 N N 1666 N 00 N
4 20250516 140726 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6130 -340 5 -5.26 869572190 139635 533.08 6470 6580 6130 8410 4530 6470 6227.47 3.10 0 19405 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1222 12.54 2.88 12 0.70 489.00 2132.00 10400 20240529 -41.06 5800 20250409 5.69 7730 -20.70 20250304 5800 5.69 20250409 10400 -41.06 20240529 5800 5.69 20250409 0.24 Y 156100 500 99 억 617702 N N 1666 N 00 N
5 20250516 130724 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6210 -260 5 -4.02 723856080 115937 442.61 6470 6580 6140 8410 4530 6470 6243.53 3.10 0 32104 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1238 12.70 2.91 12 0.58 489.00 2132.00 10400 20240529 -40.29 5800 20250409 7.07 7730 -19.66 20250304 5800 7.07 20250409 10400 -40.29 20240529 5800 7.07 20250409 0.24 Y 156100 500 99 억 617702 N N 1666 N 00 N
6 20250516 120728 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6170 -300 5 -4.64 694964590 111270 424.79 6470 6580 6140 8410 4530 6470 6245.75 3.10 0 35836 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1230 12.62 2.89 12 0.56 489.00 2132.00 10400 20240529 -40.67 5800 20250409 6.38 7730 -20.18 20250304 5800 6.38 20250409 10400 -40.67 20240529 5800 6.38 20250409 0.24 Y 156100 500 99 억 617702 N N 1666 N 00 N
7 20250516 110700 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6180 -290 5 -4.48 664175950 106288 405.77 6470 6580 6140 8410 4530 6470 6248.83 3.10 0 38769 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1232 12.64 2.90 12 0.53 489.00 2132.00 10400 20240529 -40.58 5800 20250409 6.55 7730 -20.05 20250304 5800 6.55 20250409 10400 -40.58 20240529 5800 6.55 20250409 0.24 Y 156100 500 99 억 617702 N N 1666 N 00 N
8 20250516 100726 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6260 -210 5 -3.25 473156050 75454 288.06 6470 6580 6140 8410 4530 6470 6270.79 3.10 0 37624 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1248 12.80 2.94 12 0.38 489.00 2132.00 10400 20240529 -39.81 5800 20250409 7.93 7730 -19.02 20250304 5800 7.93 20250409 10400 -39.81 20240529 5800 7.93 20250409 0.24 Y 156100 500 99 억 617702 N N 1666 N 00 N
9 20250516 090732 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 -20 5 -0.31 2365860 366 1.40 6470 6580 6450 8410 4530 6470 6464.10 3.10 0 -66 6683 6576 6493 6386 6303 6535 6345 100 1940 500 4520 10 1 19936743 1286 13.19 3.03 12 0.00 489.00 2132.00 10400 20240529 -37.98 5800 20250409 11.21 7730 -16.56 20250304 5800 11.21 20250409 10400 -37.98 20240529 5800 11.21 20250409 0.24 Y 156100 500 99 억 617702 N N 1666 N 00 N
10 20250515 160822 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 -120 5 -1.82 169708495 26194 53.00 6540 6600 6410 8560 4620 6590 6478.91 3.08 0 3002 6730 6660 6530 6460 6330 6695 6495 100 1970 500 4610 10 1 19936743 1290 13.23 3.03 12 0.13 489.00 2132.00 10400 20240529 -37.79 5800 20250409 11.55 7730 -16.30 20250304 5800 11.55 20250409 10400 -37.79 20240529 5800 11.55 20250409 0.24 Y 156100 500 99 억 614686 N N 1666 N 00 N
11 20250515 150831 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6500 -90 5 -1.37 158756215 24501 49.57 6540 6600 6410 8560 4620 6590 6479.58 3.08 0 3247 6730 6660 6530 6460 6330 6695 6495 100 1970 500 4610 10 1 19936743 1296 13.29 3.05 12 0.12 489.00 2132.00 10400 20240529 -37.50 5800 20250409 12.07 7730 -15.91 20250304 5800 12.07 20250409 10400 -37.50 20240529 5800 12.07 20250409 0.24 Y 156100 500 99 억 614686 N N 3249 N 00 N
12 20250515 140832 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 -120 5 -1.82 133880665 20658 41.80 6540 6600 6410 8560 4620 6590 6480.81 3.08 0 665 6730 6660 6530 6460 6330 6695 6495 100 1970 500 4610 10 1 19936743 1290 13.23 3.03 12 0.10 489.00 2132.00 10400 20240529 -37.79 5800 20250409 11.55 7730 -16.30 20250304 5800 11.55 20250409 10400 -37.79 20240529 5800 11.55 20250409 0.24 Y 156100 500 99 억 614686 N N 3249 N 00 N