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
303360/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
20250516,160913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3335,45,2,1.37,111880470,33582,189.53,3265,3370,3265,4275,2305,3290,3331.56,0.63,0,3173,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,429,17.55,1.64,12,0.26,190.00,2035.00,3590,20240709,-7.10,2430,20241209,37.24,3550,-6.06,20250226,2700,23.52,20250124,3590,-7.10,20240709,2430,37.24,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250516,150930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3340,50,2,1.52,106233285,31887,179.96,3265,3370,3265,4275,2305,3290,3331.55,0.63,0,3222,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,430,17.58,1.64,12,0.25,190.00,2035.00,3590,20240709,-6.96,2430,20241209,37.45,3550,-5.92,20250226,2700,23.70,20250124,3590,-6.96,20240709,2430,37.45,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250516,140925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3360,70,2,2.13,100177700,30077,169.74,3265,3370,3265,4275,2305,3290,3330.71,0.63,0,3252,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,433,17.68,1.65,12,0.23,190.00,2035.00,3590,20240709,-6.41,2430,20241209,38.27,3550,-5.35,20250226,2700,24.44,20250124,3590,-6.41,20240709,2430,38.27,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250516,130923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,30,2,0.91,39562880,11934,67.35,3265,3370,3265,4275,2305,3290,3315.14,0.63,0,-282,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,428,17.47,1.63,12,0.09,190.00,2035.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250516,120927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3315,25,2,0.76,25277600,7616,42.98,3265,3370,3265,4275,2305,3290,3319.01,0.63,0,-282,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,427,17.45,1.63,12,0.06,190.00,2035.00,3590,20240709,-7.66,2430,20241209,36.42,3550,-6.62,20250226,2700,22.78,20250124,3590,-7.66,20240709,2430,36.42,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250516,110849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,15,2,0.46,19867460,5983,33.77,3265,3370,3265,4275,2305,3290,3320.65,0.63,0,-264,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,426,17.39,1.62,12,0.05,190.00,2035.00,3590,20240709,-7.94,2430,20241209,36.01,3550,-6.90,20250226,2700,22.41,20250124,3590,-7.94,20240709,2430,36.01,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250516,100914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,35,2,1.06,18315910,5516,31.13,3265,3370,3265,4275,2305,3290,3320.51,0.63,0,-245,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,428,17.50,1.63,12,0.04,190.00,2035.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250516,090930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,0,3,0.00,729190,222,1.25,3265,3290,3265,4275,2305,3290,3284.64,0.63,0,46,3420,3355,3295,3230,3170,3387,3262,64,985,500,2360,5,1,12877215,424,17.32,1.62,12,0.00,190.00,2035.00,3590,20240709,-8.36,2430,20241209,35.39,3550,-7.32,20250226,2700,21.85,20250124,3590,-8.36,20240709,2430,35.39,20241209,0.16,Y,303360,500,64 억,,81515,N,N,0,N,00,N
20250515,161036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,25,2,0.77,58567150,17719,99.48,3235,3360,3235,4240,2290,3265,3305.33,0.64,0,-565,3358,3311,3253,3206,3148,3317,3212,64,975,500,2350,5,1,12877215,424,17.32,1.62,12,0.14,190.00,2035.00,3590,20240709,-8.36,2430,20241209,35.39,3550,-7.32,20250226,2700,21.85,20250124,3590,-8.36,20240709,2430,35.39,20241209,0.16,Y,303360,500,64 억,,81961,N,N,0,N,00,N
20250515,151049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,55,2,1.68,53793650,16269,91.34,3235,3360,3235,4240,2290,3265,3306.51,0.64,0,-566,3358,3311,3253,3206,3148,3317,3212,64,975,500,2350,5,1,12877215,428,17.47,1.63,12,0.13,190.00,2035.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.16,Y,303360,500,64 억,,81961,N,N,0,N,00,N
20250515,141049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,55,2,1.68,52658970,15925,89.41,3235,3360,3235,4240,2290,3265,3306.69,0.64,0,-552,3358,3311,3253,3206,3148,3317,3212,64,975,500,2350,5,1,12877215,428,17.47,1.63,12,0.12,190.00,2035.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.16,Y,303360,500,64 억,,81961,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 160913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3335 45 2 1.37 111880470 33582 189.53 3265 3370 3265 4275 2305 3290 3331.56 0.63 0 3173 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 429 17.55 1.64 12 0.26 190.00 2035.00 3590 20240709 -7.10 2430 20241209 37.24 3550 -6.06 20250226 2700 23.52 20250124 3590 -7.10 20240709 2430 37.24 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
3 20250516 150930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3340 50 2 1.52 106233285 31887 179.96 3265 3370 3265 4275 2305 3290 3331.55 0.63 0 3222 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 430 17.58 1.64 12 0.25 190.00 2035.00 3590 20240709 -6.96 2430 20241209 37.45 3550 -5.92 20250226 2700 23.70 20250124 3590 -6.96 20240709 2430 37.45 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
4 20250516 140925 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3360 70 2 2.13 100177700 30077 169.74 3265 3370 3265 4275 2305 3290 3330.71 0.63 0 3252 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 433 17.68 1.65 12 0.23 190.00 2035.00 3590 20240709 -6.41 2430 20241209 38.27 3550 -5.35 20250226 2700 24.44 20250124 3590 -6.41 20240709 2430 38.27 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
5 20250516 130923 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 30 2 0.91 39562880 11934 67.35 3265 3370 3265 4275 2305 3290 3315.14 0.63 0 -282 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 428 17.47 1.63 12 0.09 190.00 2035.00 3590 20240709 -7.52 2430 20241209 36.63 3550 -6.48 20250226 2700 22.96 20250124 3590 -7.52 20240709 2430 36.63 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
6 20250516 120927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3315 25 2 0.76 25277600 7616 42.98 3265 3370 3265 4275 2305 3290 3319.01 0.63 0 -282 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 427 17.45 1.63 12 0.06 190.00 2035.00 3590 20240709 -7.66 2430 20241209 36.42 3550 -6.62 20250226 2700 22.78 20250124 3590 -7.66 20240709 2430 36.42 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
7 20250516 110849 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3305 15 2 0.46 19867460 5983 33.77 3265 3370 3265 4275 2305 3290 3320.65 0.63 0 -264 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 426 17.39 1.62 12 0.05 190.00 2035.00 3590 20240709 -7.94 2430 20241209 36.01 3550 -6.90 20250226 2700 22.41 20250124 3590 -7.94 20240709 2430 36.01 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
8 20250516 100914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3325 35 2 1.06 18315910 5516 31.13 3265 3370 3265 4275 2305 3290 3320.51 0.63 0 -245 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 428 17.50 1.63 12 0.04 190.00 2035.00 3590 20240709 -7.38 2430 20241209 36.83 3550 -6.34 20250226 2700 23.15 20250124 3590 -7.38 20240709 2430 36.83 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
9 20250516 090930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 0 3 0.00 729190 222 1.25 3265 3290 3265 4275 2305 3290 3284.64 0.63 0 46 3420 3355 3295 3230 3170 3387 3262 64 985 500 2360 5 1 12877215 424 17.32 1.62 12 0.00 190.00 2035.00 3590 20240709 -8.36 2430 20241209 35.39 3550 -7.32 20250226 2700 21.85 20250124 3590 -8.36 20240709 2430 35.39 20241209 0.16 Y 303360 500 64 억 81515 N N 0 N 00 N
10 20250515 161036 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3290 25 2 0.77 58567150 17719 99.48 3235 3360 3235 4240 2290 3265 3305.33 0.64 0 -565 3358 3311 3253 3206 3148 3317 3212 64 975 500 2350 5 1 12877215 424 17.32 1.62 12 0.14 190.00 2035.00 3590 20240709 -8.36 2430 20241209 35.39 3550 -7.32 20250226 2700 21.85 20250124 3590 -8.36 20240709 2430 35.39 20241209 0.16 Y 303360 500 64 억 81961 N N 0 N 00 N
11 20250515 151049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 55 2 1.68 53793650 16269 91.34 3235 3360 3235 4240 2290 3265 3306.51 0.64 0 -566 3358 3311 3253 3206 3148 3317 3212 64 975 500 2350 5 1 12877215 428 17.47 1.63 12 0.13 190.00 2035.00 3590 20240709 -7.52 2430 20241209 36.63 3550 -6.48 20250226 2700 22.96 20250124 3590 -7.52 20240709 2430 36.63 20241209 0.16 Y 303360 500 64 억 81961 N N 0 N 00 N
12 20250515 141049 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 55 2 1.68 52658970 15925 89.41 3235 3360 3235 4240 2290 3265 3306.69 0.64 0 -552 3358 3311 3253 3206 3148 3317 3212 64 975 500 2350 5 1 12877215 428 17.47 1.63 12 0.12 190.00 2035.00 3590 20240709 -7.52 2430 20241209 36.63 3550 -6.48 20250226 2700 22.96 20250124 3590 -7.52 20240709 2430 36.63 20241209 0.16 Y 303360 500 64 억 81961 N N 0 N 00 N