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
226400/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
20250516,160814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,-160,5,-2.44,1288931360,202631,42.26,6660,6660,6280,8510,4590,6550,6360.98,3.58,0,536,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1320,23.41,2.13,12,0.98,273.00,2993.00,8880,20250210,-28.04,4060,20240610,57.39,8880,-28.04,20250210,6000,6.50,20250409,8880,-28.04,20250210,4060,57.39,20240610,4.76,Y,226400,500,103 억,,738839,N,N,17735,N,00,N
20250516,150830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,-190,5,-2.90,1227142790,192949,40.24,6660,6660,6280,8510,4590,6550,6359.93,3.58,0,3439,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1314,23.30,2.12,12,0.93,273.00,2993.00,8880,20250210,-28.38,4060,20240610,56.65,8880,-28.38,20250210,6000,6.00,20250409,8880,-28.38,20250210,4060,56.65,20240610,4.76,Y,226400,500,103 억,,738839,N,N,10508,N,00,N
20250516,140824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,-240,5,-3.66,1084092290,170352,35.53,6660,6660,6280,8510,4590,6550,6363.84,3.58,0,-1810,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1304,23.11,2.11,12,0.82,273.00,2993.00,8880,20250210,-28.94,4060,20240610,55.42,8880,-28.94,20250210,6000,5.17,20250409,8880,-28.94,20250210,4060,55.42,20240610,4.76,Y,226400,500,103 억,,738839,N,N,10508,N,00,N
20250516,130821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,-240,5,-3.66,871898430,136715,28.51,6660,6660,6280,8510,4590,6550,6377.49,3.58,0,-6492,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1304,23.11,2.11,12,0.66,273.00,2993.00,8880,20250210,-28.94,4060,20240610,55.42,8880,-28.94,20250210,6000,5.17,20250409,8880,-28.94,20250210,4060,55.42,20240610,4.76,Y,226400,500,103 억,,738839,N,N,10508,N,00,N
20250516,120826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-210,5,-3.21,737883350,115540,24.10,6660,6660,6280,8510,4590,6550,6386.39,3.58,0,-11569,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1310,23.22,2.12,12,0.56,273.00,2993.00,8880,20250210,-28.60,4060,20240610,56.16,8880,-28.60,20250210,6000,5.67,20250409,8880,-28.60,20250210,4060,56.16,20240610,4.76,Y,226400,500,103 억,,738839,N,N,10508,N,00,N
20250516,110752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-220,5,-3.36,423236820,65860,13.74,6660,6660,6320,8510,4590,6550,6426.31,3.58,0,-7769,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1308,23.19,2.11,12,0.32,273.00,2993.00,8880,20250210,-28.72,4060,20240610,55.91,8880,-28.72,20250210,6000,5.50,20250409,8880,-28.72,20250210,4060,55.91,20240610,4.76,Y,226400,500,103 억,,738839,N,N,10508,N,00,N
20250516,100818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,-80,5,-1.22,244058110,37862,7.90,6660,6660,6380,8510,4590,6550,6445.99,3.58,0,-4686,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1337,23.70,2.16,12,0.18,273.00,2993.00,8880,20250210,-27.14,4060,20240610,59.36,8880,-27.14,20250210,6000,7.83,20250409,8880,-27.14,20250210,4060,59.36,20240610,4.76,Y,226400,500,103 억,,738839,N,N,10508,N,00,N
20250516,090828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,10,2,0.15,3971790,602,0.13,6660,6660,6550,8510,4590,6550,6597.66,3.58,0,-424,7003,6776,6583,6356,6163,6680,6260,103,1960,500,4580,10,1,20661601,1355,24.03,2.19,12,0.00,273.00,2993.00,8880,20250210,-26.13,4060,20240610,61.58,8880,-26.13,20250210,6000,9.33,20250409,8880,-26.13,20250210,4060,61.58,20240610,4.76,Y,226400,500,103 억,,738839,N,N,10508,N,00,N
20250515,160926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,-220,5,-3.25,3129116235,479479,131.58,6650,6810,6390,8800,4740,6770,6526.08,3.13,0,96940,7483,7126,6753,6396,6023,6940,6210,103,2030,500,4730,10,1,20661601,1353,23.99,2.19,12,2.32,273.00,2993.00,8880,20250210,-26.24,4060,20240610,61.33,8880,-26.24,20250210,6000,9.17,20250409,8880,-26.24,20250210,4060,61.33,20240610,4.77,Y,226400,500,103 억,,646254,N,N,10508,N,00,N
20250515,150937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,-250,5,-3.69,2997231015,459335,126.05,6650,6810,6390,8800,4740,6770,6525.15,3.13,0,101442,7483,7126,6753,6396,6023,6940,6210,103,2030,500,4730,10,1,20661601,1347,23.88,2.18,12,2.22,273.00,2993.00,8880,20250210,-26.58,4060,20240610,60.59,8880,-26.58,20250210,6000,8.67,20250409,8880,-26.58,20250210,4060,60.59,20240610,4.77,Y,226400,500,103 억,,646254,N,N,31238,N,00,N
20250515,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,-230,5,-3.40,2610703935,400087,109.79,6650,6810,6390,8800,4740,6770,6525.34,3.13,0,83319,7483,7126,6753,6396,6023,6940,6210,103,2030,500,4730,10,1,20661601,1351,23.96,2.19,12,1.94,273.00,2993.00,8880,20250210,-26.35,4060,20240610,61.08,8880,-26.35,20250210,6000,9.00,20250409,8880,-26.35,20250210,4060,61.08,20240610,4.77,Y,226400,500,103 억,,646254,N,N,31238,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 160814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 -160 5 -2.44 1288931360 202631 42.26 6660 6660 6280 8510 4590 6550 6360.98 3.58 0 536 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1320 23.41 2.13 12 0.98 273.00 2993.00 8880 20250210 -28.04 4060 20240610 57.39 8880 -28.04 20250210 6000 6.50 20250409 8880 -28.04 20250210 4060 57.39 20240610 4.76 Y 226400 500 103 억 738839 N N 17735 N 00 N
3 20250516 150830 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6360 -190 5 -2.90 1227142790 192949 40.24 6660 6660 6280 8510 4590 6550 6359.93 3.58 0 3439 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1314 23.30 2.12 12 0.93 273.00 2993.00 8880 20250210 -28.38 4060 20240610 56.65 8880 -28.38 20250210 6000 6.00 20250409 8880 -28.38 20250210 4060 56.65 20240610 4.76 Y 226400 500 103 억 738839 N N 10508 N 00 N
4 20250516 140824 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 -240 5 -3.66 1084092290 170352 35.53 6660 6660 6280 8510 4590 6550 6363.84 3.58 0 -1810 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1304 23.11 2.11 12 0.82 273.00 2993.00 8880 20250210 -28.94 4060 20240610 55.42 8880 -28.94 20250210 6000 5.17 20250409 8880 -28.94 20250210 4060 55.42 20240610 4.76 Y 226400 500 103 억 738839 N N 10508 N 00 N
5 20250516 130821 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6310 -240 5 -3.66 871898430 136715 28.51 6660 6660 6280 8510 4590 6550 6377.49 3.58 0 -6492 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1304 23.11 2.11 12 0.66 273.00 2993.00 8880 20250210 -28.94 4060 20240610 55.42 8880 -28.94 20250210 6000 5.17 20250409 8880 -28.94 20250210 4060 55.42 20240610 4.76 Y 226400 500 103 억 738839 N N 10508 N 00 N
6 20250516 120826 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -210 5 -3.21 737883350 115540 24.10 6660 6660 6280 8510 4590 6550 6386.39 3.58 0 -11569 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1310 23.22 2.12 12 0.56 273.00 2993.00 8880 20250210 -28.60 4060 20240610 56.16 8880 -28.60 20250210 6000 5.67 20250409 8880 -28.60 20250210 4060 56.16 20240610 4.76 Y 226400 500 103 억 738839 N N 10508 N 00 N
7 20250516 110752 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6330 -220 5 -3.36 423236820 65860 13.74 6660 6660 6320 8510 4590 6550 6426.31 3.58 0 -7769 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1308 23.19 2.11 12 0.32 273.00 2993.00 8880 20250210 -28.72 4060 20240610 55.91 8880 -28.72 20250210 6000 5.50 20250409 8880 -28.72 20250210 4060 55.91 20240610 4.76 Y 226400 500 103 억 738839 N N 10508 N 00 N
8 20250516 100818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 -80 5 -1.22 244058110 37862 7.90 6660 6660 6380 8510 4590 6550 6445.99 3.58 0 -4686 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1337 23.70 2.16 12 0.18 273.00 2993.00 8880 20250210 -27.14 4060 20240610 59.36 8880 -27.14 20250210 6000 7.83 20250409 8880 -27.14 20250210 4060 59.36 20240610 4.76 Y 226400 500 103 억 738839 N N 10508 N 00 N
9 20250516 090828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 10 2 0.15 3971790 602 0.13 6660 6660 6550 8510 4590 6550 6597.66 3.58 0 -424 7003 6776 6583 6356 6163 6680 6260 103 1960 500 4580 10 1 20661601 1355 24.03 2.19 12 0.00 273.00 2993.00 8880 20250210 -26.13 4060 20240610 61.58 8880 -26.13 20250210 6000 9.33 20250409 8880 -26.13 20250210 4060 61.58 20240610 4.76 Y 226400 500 103 억 738839 N N 10508 N 00 N
10 20250515 160926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6550 -220 5 -3.25 3129116235 479479 131.58 6650 6810 6390 8800 4740 6770 6526.08 3.13 0 96940 7483 7126 6753 6396 6023 6940 6210 103 2030 500 4730 10 1 20661601 1353 23.99 2.19 12 2.32 273.00 2993.00 8880 20250210 -26.24 4060 20240610 61.33 8880 -26.24 20250210 6000 9.17 20250409 8880 -26.24 20250210 4060 61.33 20240610 4.77 Y 226400 500 103 억 646254 N N 10508 N 00 N
11 20250515 150937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6520 -250 5 -3.69 2997231015 459335 126.05 6650 6810 6390 8800 4740 6770 6525.15 3.13 0 101442 7483 7126 6753 6396 6023 6940 6210 103 2030 500 4730 10 1 20661601 1347 23.88 2.18 12 2.22 273.00 2993.00 8880 20250210 -26.58 4060 20240610 60.59 8880 -26.58 20250210 6000 8.67 20250409 8880 -26.58 20250210 4060 60.59 20240610 4.77 Y 226400 500 103 억 646254 N N 31238 N 00 N
12 20250515 140937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6540 -230 5 -3.40 2610703935 400087 109.79 6650 6810 6390 8800 4740 6770 6525.34 3.13 0 83319 7483 7126 6753 6396 6023 6940 6210 103 2030 500 4730 10 1 20661601 1351 23.96 2.19 12 1.94 273.00 2993.00 8880 20250210 -26.35 4060 20240610 61.08 8880 -26.35 20250210 6000 9.00 20250409 8880 -26.35 20250210 4060 61.08 20240610 4.77 Y 226400 500 103 억 646254 N N 31238 N 00 N