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
360350/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
20250516,160952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8900,-60,5,-0.67,562690410,62863,81.74,8960,9070,8810,11640,6280,8960,8951.06,6.45,0,-15472,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,508,49.72,2.19,12,1.10,179.00,4060.00,19250,20240503,-53.77,6160,20241115,44.48,9110,-2.31,20250515,6250,42.40,20250409,16310,-45.43,20240516,6160,44.48,20241115,1.25,Y,360350,500,28 억,,367938,N,N,6397,N,00,N
20250516,151011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8950,-10,5,-0.11,556000990,62114,80.76,8960,9070,8810,11640,6280,8960,8951.30,6.45,0,-15905,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,511,50.00,2.20,12,1.09,179.00,4060.00,19250,20240503,-53.51,6160,20241115,45.29,9110,-1.76,20250515,6250,43.20,20250409,16310,-45.13,20240516,6160,45.29,20241115,1.25,Y,360350,500,28 억,,367938,N,N,813,N,00,N
20250516,141005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8830,-130,5,-1.45,296660500,33158,43.11,8960,9070,8830,11640,6280,8960,8946.88,6.45,0,-3888,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,504,49.33,2.17,12,0.58,179.00,4060.00,19250,20240503,-54.13,6160,20241115,43.34,9110,-3.07,20250515,6250,41.28,20250409,16310,-45.86,20240516,6160,43.34,20241115,1.25,Y,360350,500,28 억,,367938,N,N,813,N,00,N
20250516,131002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8990,30,2,0.33,247758890,27668,35.98,8960,9070,8850,11640,6280,8960,8954.71,6.45,0,-2735,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,513,50.22,2.21,12,0.48,179.00,4060.00,19250,20240503,-53.30,6160,20241115,45.94,9110,-1.32,20250515,6250,43.84,20250409,16310,-44.88,20240516,6160,45.94,20241115,1.25,Y,360350,500,28 억,,367938,N,N,813,N,00,N
20250516,121005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,-30,5,-0.33,206288180,23038,29.96,8960,9070,8850,11640,6280,8960,8954.26,6.45,0,-1115,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,509,49.89,2.20,12,0.40,179.00,4060.00,19250,20240503,-53.61,6160,20241115,44.97,9110,-1.98,20250515,6250,42.88,20250409,16310,-45.25,20240516,6160,44.97,20241115,1.25,Y,360350,500,28 억,,367938,N,N,813,N,00,N
20250516,110925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-50,5,-0.56,177846770,19839,25.80,8960,9070,8850,11640,6280,8960,8964.50,6.45,0,-536,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,508,49.78,2.19,12,0.35,179.00,4060.00,19250,20240503,-53.71,6160,20241115,44.64,9110,-2.20,20250515,6250,42.56,20250409,16310,-45.37,20240516,6160,44.64,20241115,1.25,Y,360350,500,28 억,,367938,N,N,813,N,00,N
20250516,100951,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,-30,5,-0.33,152305490,16974,22.07,8960,9070,8850,11640,6280,8960,8972.87,6.45,0,-841,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,509,49.89,2.20,12,0.30,179.00,4060.00,19250,20240503,-53.61,6160,20241115,44.97,9110,-1.98,20250515,6250,42.88,20250409,16310,-45.25,20240516,6160,44.97,20241115,1.25,Y,360350,500,28 억,,367938,N,N,813,N,00,N
20250516,091008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,-30,5,-0.33,21242560,2374,3.09,8960,9040,8900,11640,6280,8960,8948.00,6.45,0,-1144,9246,9102,8966,8822,8686,9175,8895,29,2680,500,6270,10,1,5704970,509,49.89,2.20,12,0.04,179.00,4060.00,19250,20240503,-53.61,6160,20241115,44.97,9110,-1.98,20250515,6250,42.88,20250409,16310,-45.25,20240516,6160,44.97,20241115,1.25,Y,360350,500,28 억,,367938,N,N,813,N,00,N
20250515,161121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8960,70,2,0.79,690851710,76649,153.78,8900,9110,8830,11550,6230,8890,9013.19,6.38,0,4190,9023,8956,8833,8766,8643,8990,8800,29,2660,500,6220,10,1,5704970,511,50.06,2.21,12,1.34,179.00,4060.00,19250,20240503,-53.45,6160,20241115,45.45,9110,-1.65,20250515,6250,43.36,20250409,16310,-45.06,20240516,6160,45.45,20241115,1.40,Y,360350,500,28 억,,363748,N,N,813,N,00,N
20250515,151135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9000,110,2,1.24,470570710,52174,104.68,8900,9110,8830,11550,6230,8890,9019.26,6.38,0,4366,9023,8956,8833,8766,8643,8990,8800,29,2660,500,6220,10,1,5704970,513,50.28,2.22,12,0.91,179.00,4060.00,19250,20240503,-53.25,6160,20241115,46.10,9110,-1.21,20250515,6250,44.00,20250409,16310,-44.82,20240516,6160,46.10,20241115,1.40,Y,360350,500,28 억,,363748,N,N,640,N,00,N
20250515,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9010,120,2,1.35,395320960,43839,87.96,8900,9110,8830,11550,6230,8890,9017.56,6.38,0,3513,9023,8956,8833,8766,8643,8990,8800,29,2660,500,6220,10,1,5704970,514,50.34,2.22,12,0.77,179.00,4060.00,19250,20240503,-53.19,6160,20241115,46.27,9110,-1.10,20250515,6250,44.16,20250409,16310,-44.76,20240516,6160,46.27,20241115,1.40,Y,360350,500,28 억,,363748,N,N,640,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 160952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8900 -60 5 -0.67 562690410 62863 81.74 8960 9070 8810 11640 6280 8960 8951.06 6.45 0 -15472 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 508 49.72 2.19 12 1.10 179.00 4060.00 19250 20240503 -53.77 6160 20241115 44.48 9110 -2.31 20250515 6250 42.40 20250409 16310 -45.43 20240516 6160 44.48 20241115 1.25 Y 360350 500 28 억 367938 N N 6397 N 00 N
3 20250516 151011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8950 -10 5 -0.11 556000990 62114 80.76 8960 9070 8810 11640 6280 8960 8951.30 6.45 0 -15905 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 511 50.00 2.20 12 1.09 179.00 4060.00 19250 20240503 -53.51 6160 20241115 45.29 9110 -1.76 20250515 6250 43.20 20250409 16310 -45.13 20240516 6160 45.29 20241115 1.25 Y 360350 500 28 억 367938 N N 813 N 00 N
4 20250516 141005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8830 -130 5 -1.45 296660500 33158 43.11 8960 9070 8830 11640 6280 8960 8946.88 6.45 0 -3888 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 504 49.33 2.17 12 0.58 179.00 4060.00 19250 20240503 -54.13 6160 20241115 43.34 9110 -3.07 20250515 6250 41.28 20250409 16310 -45.86 20240516 6160 43.34 20241115 1.25 Y 360350 500 28 억 367938 N N 813 N 00 N
5 20250516 131002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8990 30 2 0.33 247758890 27668 35.98 8960 9070 8850 11640 6280 8960 8954.71 6.45 0 -2735 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 513 50.22 2.21 12 0.48 179.00 4060.00 19250 20240503 -53.30 6160 20241115 45.94 9110 -1.32 20250515 6250 43.84 20250409 16310 -44.88 20240516 6160 45.94 20241115 1.25 Y 360350 500 28 억 367938 N N 813 N 00 N
6 20250516 121005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 -30 5 -0.33 206288180 23038 29.96 8960 9070 8850 11640 6280 8960 8954.26 6.45 0 -1115 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 509 49.89 2.20 12 0.40 179.00 4060.00 19250 20240503 -53.61 6160 20241115 44.97 9110 -1.98 20250515 6250 42.88 20250409 16310 -45.25 20240516 6160 44.97 20241115 1.25 Y 360350 500 28 억 367938 N N 813 N 00 N
7 20250516 110925 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 -50 5 -0.56 177846770 19839 25.80 8960 9070 8850 11640 6280 8960 8964.50 6.45 0 -536 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 508 49.78 2.19 12 0.35 179.00 4060.00 19250 20240503 -53.71 6160 20241115 44.64 9110 -2.20 20250515 6250 42.56 20250409 16310 -45.37 20240516 6160 44.64 20241115 1.25 Y 360350 500 28 억 367938 N N 813 N 00 N
8 20250516 100951 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 -30 5 -0.33 152305490 16974 22.07 8960 9070 8850 11640 6280 8960 8972.87 6.45 0 -841 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 509 49.89 2.20 12 0.30 179.00 4060.00 19250 20240503 -53.61 6160 20241115 44.97 9110 -1.98 20250515 6250 42.88 20250409 16310 -45.25 20240516 6160 44.97 20241115 1.25 Y 360350 500 28 억 367938 N N 813 N 00 N
9 20250516 091008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8930 -30 5 -0.33 21242560 2374 3.09 8960 9040 8900 11640 6280 8960 8948.00 6.45 0 -1144 9246 9102 8966 8822 8686 9175 8895 29 2680 500 6270 10 1 5704970 509 49.89 2.20 12 0.04 179.00 4060.00 19250 20240503 -53.61 6160 20241115 44.97 9110 -1.98 20250515 6250 42.88 20250409 16310 -45.25 20240516 6160 44.97 20241115 1.25 Y 360350 500 28 억 367938 N N 813 N 00 N
10 20250515 161121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8960 70 2 0.79 690851710 76649 153.78 8900 9110 8830 11550 6230 8890 9013.19 6.38 0 4190 9023 8956 8833 8766 8643 8990 8800 29 2660 500 6220 10 1 5704970 511 50.06 2.21 12 1.34 179.00 4060.00 19250 20240503 -53.45 6160 20241115 45.45 9110 -1.65 20250515 6250 43.36 20250409 16310 -45.06 20240516 6160 45.45 20241115 1.40 Y 360350 500 28 억 363748 N N 813 N 00 N
11 20250515 151135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9000 110 2 1.24 470570710 52174 104.68 8900 9110 8830 11550 6230 8890 9019.26 6.38 0 4366 9023 8956 8833 8766 8643 8990 8800 29 2660 500 6220 10 1 5704970 513 50.28 2.22 12 0.91 179.00 4060.00 19250 20240503 -53.25 6160 20241115 46.10 9110 -1.21 20250515 6250 44.00 20250409 16310 -44.82 20240516 6160 46.10 20241115 1.40 Y 360350 500 28 억 363748 N N 640 N 00 N
12 20250515 141135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9010 120 2 1.35 395320960 43839 87.96 8900 9110 8830 11550 6230 8890 9017.56 6.38 0 3513 9023 8956 8833 8766 8643 8990 8800 29 2660 500 6220 10 1 5704970 514 50.34 2.22 12 0.77 179.00 4060.00 19250 20240503 -53.19 6160 20241115 46.27 9110 -1.10 20250515 6250 44.16 20250409 16310 -44.76 20240516 6160 46.27 20241115 1.40 Y 360350 500 28 억 363748 N N 640 N 00 N