ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,10,2,0.15,132491120,20083,58.81,6580,6800,6490,8510,4590,6550,6597.18,3.09,0,-846,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1308,13.42,3.08,12,0.10,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.24,Y,156100,500,99 억,,616749,N,N,216,N,00,N
20250512,150820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,20,2,0.31,118740250,17985,52.67,6580,6800,6490,8510,4590,6550,6602.18,3.09,0,-684,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1310,13.44,3.08,12,0.09,489.00,2132.00,10400,20240529,-36.83,5800,20250409,13.28,7730,-15.01,20250304,5800,13.28,20250409,10400,-36.83,20240529,5800,13.28,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
20250512,140818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,80,2,1.22,94625690,14318,41.93,6580,6800,6490,8510,4590,6550,6608.86,3.09,0,515,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1322,13.56,3.11,12,0.07,489.00,2132.00,10400,20240529,-36.25,5800,20250409,14.31,7730,-14.23,20250304,5800,14.31,20250409,10400,-36.25,20240529,5800,14.31,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
20250512,130818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,10,2,0.15,78278410,11830,34.64,6580,6800,6490,8510,4590,6550,6616.94,3.09,0,1321,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1308,13.42,3.08,12,0.06,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
20250512,120819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,70,2,1.07,63559670,9593,28.09,6580,6800,6490,8510,4590,6550,6625.63,3.09,0,1026,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1320,13.54,3.11,12,0.05,489.00,2132.00,10400,20240529,-36.35,5800,20250409,14.14,7730,-14.36,20250304,5800,14.14,20250409,10400,-36.35,20240529,5800,14.14,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
20250512,110818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,80,2,1.22,41078130,6198,18.15,6580,6800,6490,8510,4590,6550,6627.64,3.09,0,1467,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1322,13.56,3.11,12,0.03,489.00,2132.00,10400,20240529,-36.25,5800,20250409,14.31,7730,-14.23,20250304,5800,14.31,20250409,10400,-36.25,20240529,5800,14.31,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
20250512,100816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,120,2,1.83,16282480,2458,7.20,6580,6800,6490,8510,4590,6550,6624.28,3.09,0,-37,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1330,13.64,3.13,12,0.01,489.00,2132.00,10400,20240529,-35.87,5800,20250409,15.00,7730,-13.71,20250304,5800,15.00,20250409,10400,-35.87,20240529,5800,15.00,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
20250512,090818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,50,2,0.76,3164820,472,1.38,6580,6800,6580,8510,4590,6550,6705.13,3.09,0,-80,7036,6792,6636,6392,6236,6715,6315,100,1960,500,4580,10,1,19936743,1316,13.50,3.10,12,0.00,489.00,2132.00,10400,20240529,-36.54,5800,20250409,13.79,7730,-14.62,20250304,5800,13.79,20250409,10400,-36.54,20240529,5800,13.79,20250409,0.24,Y,156100,500,99 억,,616749,N,N,3175,N,00,N
20250509,160811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,-160,5,-2.38,224966540,34146,179.82,6730,6880,6480,8720,4700,6710,6588.42,3.12,0,-4413,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1306,13.39,3.07,12,0.17,489.00,2132.00,10400,20240529,-37.02,5800,20250409,12.93,7730,-15.27,20250304,5800,12.93,20250409,10400,-37.02,20240529,5800,12.93,20250409,0.24,Y,156100,500,99 억,,621615,N,N,3175,N,00,N
20250509,150819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-100,5,-1.49,212320720,32228,169.72,6730,6880,6480,8720,4700,6710,6588.08,3.12,0,-5135,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1318,13.52,3.10,12,0.16,489.00,2132.00,10400,20240529,-36.44,5800,20250409,13.97,7730,-14.49,20250304,5800,13.97,20250409,10400,-36.44,20240529,5800,13.97,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,N,00,N
20250509,140816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-110,5,-1.64,189893690,28829,151.82,6730,6880,6480,8720,4700,6710,6586.90,3.12,0,-3555,6890,6800,6650,6560,6410,6845,6605,100,2010,500,4690,10,1,19936743,1316,13.50,3.10,12,0.14,489.00,2132.00,10400,20240529,-36.54,5800,20250409,13.79,7730,-14.62,20250304,5800,13.79,20250409,10400,-36.54,20240529,5800,13.79,20250409,0.24,Y,156100,500,99 억,,621615,N,N,882,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 20250512 160811 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 10 2 0.15 132491120 20083 58.81 6580 6800 6490 8510 4590 6550 6597.18 3.09 0 -846 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1308 13.42 3.08 12 0.10 489.00 2132.00 10400 20240529 -36.92 5800 20250409 13.10 7730 -15.14 20250304 5800 13.10 20250409 10400 -36.92 20240529 5800 13.10 20250409 0.24 Y 156100 500 99 억 616749 N N 216 N 00 N
3 20250512 150820 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6570 20 2 0.31 118740250 17985 52.67 6580 6800 6490 8510 4590 6550 6602.18 3.09 0 -684 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1310 13.44 3.08 12 0.09 489.00 2132.00 10400 20240529 -36.83 5800 20250409 13.28 7730 -15.01 20250304 5800 13.28 20250409 10400 -36.83 20240529 5800 13.28 20250409 0.24 Y 156100 500 99 억 616749 N N 3175 N 00 N
4 20250512 140818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 80 2 1.22 94625690 14318 41.93 6580 6800 6490 8510 4590 6550 6608.86 3.09 0 515 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1322 13.56 3.11 12 0.07 489.00 2132.00 10400 20240529 -36.25 5800 20250409 14.31 7730 -14.23 20250304 5800 14.31 20250409 10400 -36.25 20240529 5800 14.31 20250409 0.24 Y 156100 500 99 억 616749 N N 3175 N 00 N
5 20250512 130818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6560 10 2 0.15 78278410 11830 34.64 6580 6800 6490 8510 4590 6550 6616.94 3.09 0 1321 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1308 13.42 3.08 12 0.06 489.00 2132.00 10400 20240529 -36.92 5800 20250409 13.10 7730 -15.14 20250304 5800 13.10 20250409 10400 -36.92 20240529 5800 13.10 20250409 0.24 Y 156100 500 99 억 616749 N N 3175 N 00 N
6 20250512 120819 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 70 2 1.07 63559670 9593 28.09 6580 6800 6490 8510 4590 6550 6625.63 3.09 0 1026 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1320 13.54 3.11 12 0.05 489.00 2132.00 10400 20240529 -36.35 5800 20250409 14.14 7730 -14.36 20250304 5800 14.14 20250409 10400 -36.35 20240529 5800 14.14 20250409 0.24 Y 156100 500 99 억 616749 N N 3175 N 00 N
7 20250512 110818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6630 80 2 1.22 41078130 6198 18.15 6580 6800 6490 8510 4590 6550 6627.64 3.09 0 1467 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1322 13.56 3.11 12 0.03 489.00 2132.00 10400 20240529 -36.25 5800 20250409 14.31 7730 -14.23 20250304 5800 14.31 20250409 10400 -36.25 20240529 5800 14.31 20250409 0.24 Y 156100 500 99 억 616749 N N 3175 N 00 N
8 20250512 100816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6670 120 2 1.83 16282480 2458 7.20 6580 6800 6490 8510 4590 6550 6624.28 3.09 0 -37 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1330 13.64 3.13 12 0.01 489.00 2132.00 10400 20240529 -35.87 5800 20250409 15.00 7730 -13.71 20250304 5800 15.00 20250409 10400 -35.87 20240529 5800 15.00 20250409 0.24 Y 156100 500 99 억 616749 N N 3175 N 00 N
9 20250512 090818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6600 50 2 0.76 3164820 472 1.38 6580 6800 6580 8510 4590 6550 6705.13 3.09 0 -80 7036 6792 6636 6392 6236 6715 6315 100 1960 500 4580 10 1 19936743 1316 13.50 3.10 12 0.00 489.00 2132.00 10400 20240529 -36.54 5800 20250409 13.79 7730 -14.62 20250304 5800 13.79 20250409 10400 -36.54 20240529 5800 13.79 20250409 0.24 Y 156100 500 99 억 616749 N N 3175 N 00 N
10 20250509 160811 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6550 -160 5 -2.38 224966540 34146 179.82 6730 6880 6480 8720 4700 6710 6588.42 3.12 0 -4413 6890 6800 6650 6560 6410 6845 6605 100 2010 500 4690 10 1 19936743 1306 13.39 3.07 12 0.17 489.00 2132.00 10400 20240529 -37.02 5800 20250409 12.93 7730 -15.27 20250304 5800 12.93 20250409 10400 -37.02 20240529 5800 12.93 20250409 0.24 Y 156100 500 99 억 621615 N N 3175 N 00 N
11 20250509 150819 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 -100 5 -1.49 212320720 32228 169.72 6730 6880 6480 8720 4700 6710 6588.08 3.12 0 -5135 6890 6800 6650 6560 6410 6845 6605 100 2010 500 4690 10 1 19936743 1318 13.52 3.10 12 0.16 489.00 2132.00 10400 20240529 -36.44 5800 20250409 13.97 7730 -14.49 20250304 5800 13.97 20250409 10400 -36.44 20240529 5800 13.97 20250409 0.24 Y 156100 500 99 억 621615 N N 882 N 00 N
12 20250509 140816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6600 -110 5 -1.64 189893690 28829 151.82 6730 6880 6480 8720 4700 6710 6586.90 3.12 0 -3555 6890 6800 6650 6560 6410 6845 6605 100 2010 500 4690 10 1 19936743 1316 13.50 3.10 12 0.14 489.00 2132.00 10400 20240529 -36.54 5800 20250409 13.79 7730 -14.62 20250304 5800 13.79 20250409 10400 -36.54 20240529 5800 13.79 20250409 0.24 Y 156100 500 99 억 621615 N N 882 N 00 N