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
368770/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
20250516,160957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6870,-280,5,-3.92,1627841505,233827,145.67,7140,7140,6860,9290,5010,7150,6961.73,2.00,0,294,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2257,31.51,5.84,12,0.71,218.00,1176.00,8650,20250313,-20.58,2825,20240805,143.19,8650,-20.58,20250313,4755,44.48,20250102,8650,-20.58,20250313,2825,143.19,20240805,3.26,Y,368770,100,32 억,,657410,N,N,7434,N,00,N
20250516,151016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-250,5,-3.50,1391866845,199532,124.31,7140,7140,6880,9290,5010,7150,6975.66,2.00,0,-4325,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2267,31.65,5.87,12,0.61,218.00,1176.00,8650,20250313,-20.23,2825,20240805,144.25,8650,-20.23,20250313,4755,45.11,20250102,8650,-20.23,20250313,2825,144.25,20240805,3.26,Y,368770,100,32 억,,657410,N,N,6875,N,00,N
20250516,141010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-160,5,-2.24,1063327450,152134,94.78,7140,7140,6900,9290,5010,7150,6989.41,2.00,0,-10461,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2297,32.06,5.94,12,0.46,218.00,1176.00,8650,20250313,-19.19,2825,20240805,147.43,8650,-19.19,20250313,4755,47.00,20250102,8650,-19.19,20250313,2825,147.43,20240805,3.26,Y,368770,100,32 억,,657410,N,N,6875,N,00,N
20250516,131007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7050,-100,5,-1.40,983711200,140782,87.70,7140,7140,6900,9290,5010,7150,6987.48,2.00,0,-8821,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2316,32.34,5.99,12,0.43,218.00,1176.00,8650,20250313,-18.50,2825,20240805,149.56,8650,-18.50,20250313,4755,48.26,20250102,8650,-18.50,20250313,2825,149.56,20240805,3.26,Y,368770,100,32 억,,657410,N,N,6875,N,00,N
20250516,121009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-160,5,-2.24,877296700,125633,78.27,7140,7140,6900,9290,5010,7150,6983.01,2.00,0,-9912,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2297,32.06,5.94,12,0.38,218.00,1176.00,8650,20250313,-19.19,2825,20240805,147.43,8650,-19.19,20250313,4755,47.00,20250102,8650,-19.19,20250313,2825,147.43,20240805,3.26,Y,368770,100,32 억,,657410,N,N,6875,N,00,N
20250516,110930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6990,-160,5,-2.24,775984430,111071,69.20,7140,7140,6900,9290,5010,7150,6986.38,2.00,0,-11074,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2297,32.06,5.94,12,0.34,218.00,1176.00,8650,20250313,-19.19,2825,20240805,147.43,8650,-19.19,20250313,4755,47.00,20250102,8650,-19.19,20250313,2825,147.43,20240805,3.26,Y,368770,100,32 억,,657410,N,N,6875,N,00,N
20250516,100955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,-140,5,-1.96,659876080,94500,58.87,7140,7140,6900,9290,5010,7150,6982.82,2.00,0,-11179,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2303,32.16,5.96,12,0.29,218.00,1176.00,8650,20250313,-18.96,2825,20240805,148.14,8650,-18.96,20250313,4755,47.42,20250102,8650,-18.96,20250313,2825,148.14,20240805,3.26,Y,368770,100,32 억,,657410,N,N,6875,N,00,N
20250516,091013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7020,-130,5,-1.82,173037090,24657,15.36,7140,7140,6980,9290,5010,7150,7017.77,2.00,0,-1097,7550,7350,7200,7000,6850,7275,6925,33,2140,100,4570,10,1,32854225,2306,32.20,5.97,12,0.08,218.00,1176.00,8650,20250313,-18.84,2825,20240805,148.50,8650,-18.84,20250313,4755,47.63,20250102,8650,-18.84,20250313,2825,148.50,20240805,3.26,Y,368770,100,32 억,,657410,N,N,6875,N,00,N
20250515,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-220,5,-2.99,1156250865,160518,45.43,7380,7400,7050,9580,5160,7370,7203.29,2.08,0,-32584,7650,7510,7270,7130,6890,7580,7200,33,2210,100,4710,10,1,32854225,2349,32.80,6.08,12,0.49,218.00,1176.00,8650,20250313,-17.34,2825,20240805,153.10,8650,-17.34,20250313,4755,50.37,20250102,8650,-17.34,20250313,2825,153.10,20240805,3.31,Y,368770,100,32 억,,682321,N,N,6875,N,00,N
20250515,151141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,-230,5,-3.12,1068186495,148168,41.93,7380,7400,7050,9580,5160,7370,7209.29,2.08,0,-34607,7650,7510,7270,7130,6890,7580,7200,33,2210,100,4710,10,1,32854225,2346,32.75,6.07,12,0.45,218.00,1176.00,8650,20250313,-17.46,2825,20240805,152.74,8650,-17.46,20250313,4755,50.16,20250102,8650,-17.46,20250313,2825,152.74,20240805,3.31,Y,368770,100,32 억,,682321,N,N,22217,N,00,N
20250515,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-220,5,-2.99,832097595,115025,32.55,7380,7400,7120,9580,5160,7370,7234.06,2.08,0,-29672,7650,7510,7270,7130,6890,7580,7200,33,2210,100,4710,10,1,32854225,2349,32.80,6.08,12,0.35,218.00,1176.00,8650,20250313,-17.34,2825,20240805,153.10,8650,-17.34,20250313,4755,50.37,20250102,8650,-17.34,20250313,2825,153.10,20240805,3.31,Y,368770,100,32 억,,682321,N,N,22217,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 160957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6870 -280 5 -3.92 1627841505 233827 145.67 7140 7140 6860 9290 5010 7150 6961.73 2.00 0 294 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2257 31.51 5.84 12 0.71 218.00 1176.00 8650 20250313 -20.58 2825 20240805 143.19 8650 -20.58 20250313 4755 44.48 20250102 8650 -20.58 20250313 2825 143.19 20240805 3.26 Y 368770 100 32 억 657410 N N 7434 N 00 N
3 20250516 151016 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6900 -250 5 -3.50 1391866845 199532 124.31 7140 7140 6880 9290 5010 7150 6975.66 2.00 0 -4325 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2267 31.65 5.87 12 0.61 218.00 1176.00 8650 20250313 -20.23 2825 20240805 144.25 8650 -20.23 20250313 4755 45.11 20250102 8650 -20.23 20250313 2825 144.25 20240805 3.26 Y 368770 100 32 억 657410 N N 6875 N 00 N
4 20250516 141010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -160 5 -2.24 1063327450 152134 94.78 7140 7140 6900 9290 5010 7150 6989.41 2.00 0 -10461 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2297 32.06 5.94 12 0.46 218.00 1176.00 8650 20250313 -19.19 2825 20240805 147.43 8650 -19.19 20250313 4755 47.00 20250102 8650 -19.19 20250313 2825 147.43 20240805 3.26 Y 368770 100 32 억 657410 N N 6875 N 00 N
5 20250516 131007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7050 -100 5 -1.40 983711200 140782 87.70 7140 7140 6900 9290 5010 7150 6987.48 2.00 0 -8821 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2316 32.34 5.99 12 0.43 218.00 1176.00 8650 20250313 -18.50 2825 20240805 149.56 8650 -18.50 20250313 4755 48.26 20250102 8650 -18.50 20250313 2825 149.56 20240805 3.26 Y 368770 100 32 억 657410 N N 6875 N 00 N
6 20250516 121009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -160 5 -2.24 877296700 125633 78.27 7140 7140 6900 9290 5010 7150 6983.01 2.00 0 -9912 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2297 32.06 5.94 12 0.38 218.00 1176.00 8650 20250313 -19.19 2825 20240805 147.43 8650 -19.19 20250313 4755 47.00 20250102 8650 -19.19 20250313 2825 147.43 20240805 3.26 Y 368770 100 32 억 657410 N N 6875 N 00 N
7 20250516 110930 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6990 -160 5 -2.24 775984430 111071 69.20 7140 7140 6900 9290 5010 7150 6986.38 2.00 0 -11074 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2297 32.06 5.94 12 0.34 218.00 1176.00 8650 20250313 -19.19 2825 20240805 147.43 8650 -19.19 20250313 4755 47.00 20250102 8650 -19.19 20250313 2825 147.43 20240805 3.26 Y 368770 100 32 억 657410 N N 6875 N 00 N
8 20250516 100955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7010 -140 5 -1.96 659876080 94500 58.87 7140 7140 6900 9290 5010 7150 6982.82 2.00 0 -11179 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2303 32.16 5.96 12 0.29 218.00 1176.00 8650 20250313 -18.96 2825 20240805 148.14 8650 -18.96 20250313 4755 47.42 20250102 8650 -18.96 20250313 2825 148.14 20240805 3.26 Y 368770 100 32 억 657410 N N 6875 N 00 N
9 20250516 091013 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7020 -130 5 -1.82 173037090 24657 15.36 7140 7140 6980 9290 5010 7150 7017.77 2.00 0 -1097 7550 7350 7200 7000 6850 7275 6925 33 2140 100 4570 10 1 32854225 2306 32.20 5.97 12 0.08 218.00 1176.00 8650 20250313 -18.84 2825 20240805 148.50 8650 -18.84 20250313 4755 47.63 20250102 8650 -18.84 20250313 2825 148.50 20240805 3.26 Y 368770 100 32 억 657410 N N 6875 N 00 N
10 20250515 161126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 -220 5 -2.99 1156250865 160518 45.43 7380 7400 7050 9580 5160 7370 7203.29 2.08 0 -32584 7650 7510 7270 7130 6890 7580 7200 33 2210 100 4710 10 1 32854225 2349 32.80 6.08 12 0.49 218.00 1176.00 8650 20250313 -17.34 2825 20240805 153.10 8650 -17.34 20250313 4755 50.37 20250102 8650 -17.34 20250313 2825 153.10 20240805 3.31 Y 368770 100 32 억 682321 N N 6875 N 00 N
11 20250515 151141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7140 -230 5 -3.12 1068186495 148168 41.93 7380 7400 7050 9580 5160 7370 7209.29 2.08 0 -34607 7650 7510 7270 7130 6890 7580 7200 33 2210 100 4710 10 1 32854225 2346 32.75 6.07 12 0.45 218.00 1176.00 8650 20250313 -17.46 2825 20240805 152.74 8650 -17.46 20250313 4755 50.16 20250102 8650 -17.46 20250313 2825 152.74 20240805 3.31 Y 368770 100 32 억 682321 N N 22217 N 00 N
12 20250515 141141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 -220 5 -2.99 832097595 115025 32.55 7380 7400 7120 9580 5160 7370 7234.06 2.08 0 -29672 7650 7510 7270 7130 6890 7580 7200 33 2210 100 4710 10 1 32854225 2349 32.80 6.08 12 0.35 218.00 1176.00 8650 20250313 -17.34 2825 20240805 153.10 8650 -17.34 20250313 4755 50.37 20250102 8650 -17.34 20250313 2825 153.10 20240805 3.31 Y 368770 100 32 억 682321 N N 22217 N 00 N