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
060310/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
20250516,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2255,-30,5,-1.31,970362069,429648,74.74,2285,2295,2245,2970,1600,2285,2258.51,7.04,0,27672,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1196,41.76,2.26,03,0.81,54.00,998.00,3445,20240530,-34.54,1637,20241210,37.75,2885,-21.84,20250423,1748,29.00,20250203,3445,-34.54,20240530,1637,37.75,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,2931,N,00,N
20250516,150501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,-35,5,-1.53,917973118,406352,70.69,2285,2295,2245,2970,1600,2285,2259.06,7.04,0,30165,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1194,41.67,2.25,03,0.77,54.00,998.00,3445,20240530,-34.69,1637,20241210,37.45,2885,-22.01,20250423,1748,28.72,20250203,3445,-34.69,20240530,1637,37.45,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,14564,N,00,N
20250516,140459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2255,-30,5,-1.31,634743042,280591,48.81,2285,2295,2255,2970,1600,2285,2262.16,7.04,0,38607,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1196,41.76,2.26,03,0.53,54.00,998.00,3445,20240530,-34.54,1637,20241210,37.75,2885,-21.84,20250423,1748,29.00,20250203,3445,-34.54,20240530,1637,37.75,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,14564,N,00,N
20250516,130459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2265,-20,5,-0.88,489820176,216407,37.65,2285,2295,2255,2970,1600,2285,2263.42,7.04,0,7594,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1202,41.94,2.27,03,0.41,54.00,998.00,3445,20240530,-34.25,1637,20241210,38.36,2885,-21.49,20250423,1748,29.58,20250203,3445,-34.25,20240530,1637,38.36,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,14564,N,00,N
20250516,120459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2260,-25,5,-1.09,445422821,196755,34.23,2285,2295,2255,2970,1600,2285,2263.84,7.04,0,8905,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1199,41.85,2.26,03,0.37,54.00,998.00,3445,20240530,-34.40,1637,20241210,38.06,2885,-21.66,20250423,1748,29.29,20250203,3445,-34.40,20240530,1637,38.06,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,14564,N,00,N
20250516,110444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2270,-15,5,-0.66,352795945,155762,27.10,2285,2295,2255,2970,1600,2285,2264.97,7.04,0,-5167,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1204,42.04,2.27,03,0.29,54.00,998.00,3445,20240530,-34.11,1637,20241210,38.67,2885,-21.32,20250423,1748,29.86,20250203,3445,-34.11,20240530,1637,38.67,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,14564,N,00,N
20250516,100503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2270,-15,5,-0.66,234084245,103241,17.96,2285,2295,2255,2970,1600,2285,2267.36,7.04,0,-15697,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1204,42.04,2.27,03,0.19,54.00,998.00,3445,20240530,-34.11,1637,20241210,38.67,2885,-21.32,20250423,1748,29.86,20250203,3445,-34.11,20240530,1637,38.67,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,14564,N,00,N
20250516,090500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,-5,5,-0.22,48828825,21456,3.73,2285,2295,2265,2970,1600,2285,2275.77,7.04,0,-4378,2375,2330,2300,2255,2225,2315,2240,265,685,500,1690,5,1,53059040,1210,42.22,2.28,03,0.04,54.00,998.00,3445,20240530,-33.82,1637,20241210,39.28,2885,-20.97,20250423,1748,30.43,20250203,3445,-33.82,20240530,1637,39.28,20241210,5.13,Y,060310,500,265 억,,3737984,N,N,14564,N,00,N
20250515,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-55,5,-2.35,1309490452,571190,78.80,2345,2345,2270,3040,1640,2340,2292.59,7.00,0,25737,2476,2407,2366,2297,2256,2387,2277,265,700,500,1730,5,1,53059040,1212,42.31,2.29,03,1.08,54.00,998.00,3445,20240530,-33.67,1637,20241210,39.58,2885,-20.80,20250423,1748,30.72,20250203,3445,-33.67,20240530,1637,39.58,20241210,5.19,Y,060310,500,265 억,,3712229,N,N,14564,N,00,N
20250515,150538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-55,5,-2.35,1246830617,543754,75.01,2345,2345,2270,3040,1640,2340,2293.00,7.00,0,28125,2476,2407,2366,2297,2256,2387,2277,265,700,500,1730,5,1,53059040,1212,42.31,2.29,03,1.02,54.00,998.00,3445,20240530,-33.67,1637,20241210,39.58,2885,-20.80,20250423,1748,30.72,20250203,3445,-33.67,20240530,1637,39.58,20241210,5.19,Y,060310,500,265 억,,3712229,N,N,17687,N,00,N
20250515,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2285,-55,5,-2.35,1042670892,454674,62.72,2345,2345,2270,3040,1640,2340,2293.23,7.00,0,29038,2476,2407,2366,2297,2256,2387,2277,265,700,500,1730,5,1,53059040,1212,42.31,2.29,03,0.86,54.00,998.00,3445,20240530,-33.67,1637,20241210,39.58,2885,-20.80,20250423,1748,30.72,20250203,3445,-33.67,20240530,1637,39.58,20241210,5.19,Y,060310,500,265 억,,3712229,N,N,17687,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 160457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2255 -30 5 -1.31 970362069 429648 74.74 2285 2295 2245 2970 1600 2285 2258.51 7.04 0 27672 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1196 41.76 2.26 03 0.81 54.00 998.00 3445 20240530 -34.54 1637 20241210 37.75 2885 -21.84 20250423 1748 29.00 20250203 3445 -34.54 20240530 1637 37.75 20241210 5.13 Y 060310 500 265 억 3737984 N N 2931 N 00 N
3 20250516 150501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2250 -35 5 -1.53 917973118 406352 70.69 2285 2295 2245 2970 1600 2285 2259.06 7.04 0 30165 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1194 41.67 2.25 03 0.77 54.00 998.00 3445 20240530 -34.69 1637 20241210 37.45 2885 -22.01 20250423 1748 28.72 20250203 3445 -34.69 20240530 1637 37.45 20241210 5.13 Y 060310 500 265 억 3737984 N N 14564 N 00 N
4 20250516 140459 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2255 -30 5 -1.31 634743042 280591 48.81 2285 2295 2255 2970 1600 2285 2262.16 7.04 0 38607 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1196 41.76 2.26 03 0.53 54.00 998.00 3445 20240530 -34.54 1637 20241210 37.75 2885 -21.84 20250423 1748 29.00 20250203 3445 -34.54 20240530 1637 37.75 20241210 5.13 Y 060310 500 265 억 3737984 N N 14564 N 00 N
5 20250516 130459 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2265 -20 5 -0.88 489820176 216407 37.65 2285 2295 2255 2970 1600 2285 2263.42 7.04 0 7594 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1202 41.94 2.27 03 0.41 54.00 998.00 3445 20240530 -34.25 1637 20241210 38.36 2885 -21.49 20250423 1748 29.58 20250203 3445 -34.25 20240530 1637 38.36 20241210 5.13 Y 060310 500 265 억 3737984 N N 14564 N 00 N
6 20250516 120459 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2260 -25 5 -1.09 445422821 196755 34.23 2285 2295 2255 2970 1600 2285 2263.84 7.04 0 8905 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1199 41.85 2.26 03 0.37 54.00 998.00 3445 20240530 -34.40 1637 20241210 38.06 2885 -21.66 20250423 1748 29.29 20250203 3445 -34.40 20240530 1637 38.06 20241210 5.13 Y 060310 500 265 억 3737984 N N 14564 N 00 N
7 20250516 110444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2270 -15 5 -0.66 352795945 155762 27.10 2285 2295 2255 2970 1600 2285 2264.97 7.04 0 -5167 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1204 42.04 2.27 03 0.29 54.00 998.00 3445 20240530 -34.11 1637 20241210 38.67 2885 -21.32 20250423 1748 29.86 20250203 3445 -34.11 20240530 1637 38.67 20241210 5.13 Y 060310 500 265 억 3737984 N N 14564 N 00 N
8 20250516 100503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2270 -15 5 -0.66 234084245 103241 17.96 2285 2295 2255 2970 1600 2285 2267.36 7.04 0 -15697 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1204 42.04 2.27 03 0.19 54.00 998.00 3445 20240530 -34.11 1637 20241210 38.67 2885 -21.32 20250423 1748 29.86 20250203 3445 -34.11 20240530 1637 38.67 20241210 5.13 Y 060310 500 265 억 3737984 N N 14564 N 00 N
9 20250516 090500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2280 -5 5 -0.22 48828825 21456 3.73 2285 2295 2265 2970 1600 2285 2275.77 7.04 0 -4378 2375 2330 2300 2255 2225 2315 2240 265 685 500 1690 5 1 53059040 1210 42.22 2.28 03 0.04 54.00 998.00 3445 20240530 -33.82 1637 20241210 39.28 2885 -20.97 20250423 1748 30.43 20250203 3445 -33.82 20240530 1637 39.28 20241210 5.13 Y 060310 500 265 억 3737984 N N 14564 N 00 N
10 20250515 160534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2285 -55 5 -2.35 1309490452 571190 78.80 2345 2345 2270 3040 1640 2340 2292.59 7.00 0 25737 2476 2407 2366 2297 2256 2387 2277 265 700 500 1730 5 1 53059040 1212 42.31 2.29 03 1.08 54.00 998.00 3445 20240530 -33.67 1637 20241210 39.58 2885 -20.80 20250423 1748 30.72 20250203 3445 -33.67 20240530 1637 39.58 20241210 5.19 Y 060310 500 265 억 3712229 N N 14564 N 00 N
11 20250515 150538 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2285 -55 5 -2.35 1246830617 543754 75.01 2345 2345 2270 3040 1640 2340 2293.00 7.00 0 28125 2476 2407 2366 2297 2256 2387 2277 265 700 500 1730 5 1 53059040 1212 42.31 2.29 03 1.02 54.00 998.00 3445 20240530 -33.67 1637 20241210 39.58 2885 -20.80 20250423 1748 30.72 20250203 3445 -33.67 20240530 1637 39.58 20241210 5.19 Y 060310 500 265 억 3712229 N N 17687 N 00 N
12 20250515 140540 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2285 -55 5 -2.35 1042670892 454674 62.72 2345 2345 2270 3040 1640 2340 2293.23 7.00 0 29038 2476 2407 2366 2297 2256 2387 2277 265 700 500 1730 5 1 53059040 1212 42.31 2.29 03 0.86 54.00 998.00 3445 20240530 -33.67 1637 20241210 39.58 2885 -20.80 20250423 1748 30.72 20250203 3445 -33.67 20240530 1637 39.58 20241210 5.19 Y 060310 500 265 억 3712229 N N 17687 N 00 N