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
376930/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
20250516,161001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-70,5,-3.06,680548098,305190,105.31,2290,2300,2200,2975,1605,2290,2229.93,7.89,0,-32617,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,820,-3.65,4.07,12,0.83,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,7343,N,00,N
20250516,151020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2210,-80,5,-3.49,662320868,296963,102.47,2290,2300,2200,2975,1605,2290,2230.31,7.89,0,-30970,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,817,-3.63,4.05,12,0.80,-608.00,546.00,3935,20241014,-43.84,1820,20240909,21.43,3750,-41.07,20250110,2155,2.55,20250507,3935,-43.84,20241014,1820,21.43,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,17222,N,00,N
20250516,141015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,-70,5,-3.06,479599474,214417,73.99,2290,2300,2215,2975,1605,2290,2236.76,7.89,0,-13796,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,820,-3.65,4.07,12,0.58,-608.00,546.00,3935,20241014,-43.58,1820,20240909,21.98,3750,-40.80,20250110,2155,3.02,20250507,3935,-43.58,20241014,1820,21.98,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,17222,N,00,N
20250516,131012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,-60,5,-2.62,434704774,194252,67.03,2290,2300,2215,2975,1605,2290,2237.84,7.89,0,-5348,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,824,-3.67,4.08,12,0.53,-608.00,546.00,3935,20241014,-43.33,1820,20240909,22.53,3750,-40.53,20250110,2155,3.48,20250507,3935,-43.33,20241014,1820,22.53,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,17222,N,00,N
20250516,121014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,-65,5,-2.84,408574472,182528,62.99,2290,2300,2215,2975,1605,2290,2238.42,7.89,0,-1353,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,822,-3.66,4.08,12,0.49,-608.00,546.00,3935,20241014,-43.46,1820,20240909,22.25,3750,-40.67,20250110,2155,3.25,20250507,3935,-43.46,20241014,1820,22.25,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,17222,N,00,N
20250516,110934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,-65,5,-2.84,332024892,148078,51.10,2290,2300,2215,2975,1605,2290,2242.23,7.89,0,-2837,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,822,-3.66,4.08,12,0.40,-608.00,546.00,3935,20241014,-43.46,1820,20240909,22.25,3750,-40.67,20250110,2155,3.25,20250507,3935,-43.46,20241014,1820,22.25,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,17222,N,00,N
20250516,100959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,-60,5,-2.62,222997522,99087,34.19,2290,2300,2230,2975,1605,2290,2250.52,7.89,0,-16537,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,824,-3.67,4.08,12,0.27,-608.00,546.00,3935,20241014,-43.33,1820,20240909,22.53,3750,-40.53,20250110,2155,3.48,20250507,3935,-43.33,20241014,1820,22.53,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,17222,N,00,N
20250516,091018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,-45,5,-1.97,44653655,19796,6.83,2290,2300,2235,2975,1605,2290,2255.69,7.89,0,-2272,2370,2330,2295,2255,2220,2312,2237,185,685,500,1460,5,1,36947060,829,-3.69,4.11,12,0.05,-608.00,546.00,3935,20241014,-42.95,1820,20240909,23.35,3750,-40.13,20250110,2155,4.18,20250507,3935,-42.95,20241014,1820,23.35,20240909,1.34,Y,376930,500,184 억,,2914774,N,N,17222,N,00,N
20250515,161131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2290,-25,5,-1.08,658911989,288647,8.20,2320,2335,2260,3005,1625,2315,2282.76,7.90,0,-3254,2725,2520,2355,2150,1985,2622,2252,185,690,500,1480,5,1,36947060,846,-3.77,4.19,12,0.78,-608.00,546.00,3935,20241014,-41.80,1820,20240909,25.82,3750,-38.93,20250110,2155,6.26,20250507,3935,-41.80,20241014,1820,25.82,20240909,1.35,Y,376930,500,184 억,,2918397,N,N,17222,N,00,N
20250515,151146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2280,-35,5,-1.51,631893679,276847,7.87,2320,2335,2260,3005,1625,2315,2282.47,7.90,0,-4044,2725,2520,2355,2150,1985,2622,2252,185,690,500,1480,5,1,36947060,842,-3.75,4.18,12,0.75,-608.00,546.00,3935,20241014,-42.06,1820,20240909,25.27,3750,-39.20,20250110,2155,5.80,20250507,3935,-42.06,20241014,1820,25.27,20240909,1.35,Y,376930,500,184 억,,2918397,N,N,43867,N,00,N
20250515,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2275,-40,5,-1.73,548390369,240182,6.82,2320,2335,2260,3005,1625,2315,2283.23,7.90,0,-4855,2725,2520,2355,2150,1985,2622,2252,185,690,500,1480,5,1,36947060,841,-3.74,4.17,12,0.65,-608.00,546.00,3935,20241014,-42.19,1820,20240909,25.00,3750,-39.33,20250110,2155,5.57,20250507,3935,-42.19,20241014,1820,25.00,20240909,1.35,Y,376930,500,184 억,,2918397,N,N,43867,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 161001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 -70 5 -3.06 680548098 305190 105.31 2290 2300 2200 2975 1605 2290 2229.93 7.89 0 -32617 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 820 -3.65 4.07 12 0.83 -608.00 546.00 3935 20241014 -43.58 1820 20240909 21.98 3750 -40.80 20250110 2155 3.02 20250507 3935 -43.58 20241014 1820 21.98 20240909 1.34 Y 376930 500 184 억 2914774 N N 7343 N 00 N
3 20250516 151020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2210 -80 5 -3.49 662320868 296963 102.47 2290 2300 2200 2975 1605 2290 2230.31 7.89 0 -30970 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 817 -3.63 4.05 12 0.80 -608.00 546.00 3935 20241014 -43.84 1820 20240909 21.43 3750 -41.07 20250110 2155 2.55 20250507 3935 -43.84 20241014 1820 21.43 20240909 1.34 Y 376930 500 184 억 2914774 N N 17222 N 00 N
4 20250516 141015 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2220 -70 5 -3.06 479599474 214417 73.99 2290 2300 2215 2975 1605 2290 2236.76 7.89 0 -13796 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 820 -3.65 4.07 12 0.58 -608.00 546.00 3935 20241014 -43.58 1820 20240909 21.98 3750 -40.80 20250110 2155 3.02 20250507 3935 -43.58 20241014 1820 21.98 20240909 1.34 Y 376930 500 184 억 2914774 N N 17222 N 00 N
5 20250516 131012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2230 -60 5 -2.62 434704774 194252 67.03 2290 2300 2215 2975 1605 2290 2237.84 7.89 0 -5348 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 824 -3.67 4.08 12 0.53 -608.00 546.00 3935 20241014 -43.33 1820 20240909 22.53 3750 -40.53 20250110 2155 3.48 20250507 3935 -43.33 20241014 1820 22.53 20240909 1.34 Y 376930 500 184 억 2914774 N N 17222 N 00 N
6 20250516 121014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2225 -65 5 -2.84 408574472 182528 62.99 2290 2300 2215 2975 1605 2290 2238.42 7.89 0 -1353 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 822 -3.66 4.08 12 0.49 -608.00 546.00 3935 20241014 -43.46 1820 20240909 22.25 3750 -40.67 20250110 2155 3.25 20250507 3935 -43.46 20241014 1820 22.25 20240909 1.34 Y 376930 500 184 억 2914774 N N 17222 N 00 N
7 20250516 110934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2225 -65 5 -2.84 332024892 148078 51.10 2290 2300 2215 2975 1605 2290 2242.23 7.89 0 -2837 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 822 -3.66 4.08 12 0.40 -608.00 546.00 3935 20241014 -43.46 1820 20240909 22.25 3750 -40.67 20250110 2155 3.25 20250507 3935 -43.46 20241014 1820 22.25 20240909 1.34 Y 376930 500 184 억 2914774 N N 17222 N 00 N
8 20250516 100959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2230 -60 5 -2.62 222997522 99087 34.19 2290 2300 2230 2975 1605 2290 2250.52 7.89 0 -16537 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 824 -3.67 4.08 12 0.27 -608.00 546.00 3935 20241014 -43.33 1820 20240909 22.53 3750 -40.53 20250110 2155 3.48 20250507 3935 -43.33 20241014 1820 22.53 20240909 1.34 Y 376930 500 184 억 2914774 N N 17222 N 00 N
9 20250516 091018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2245 -45 5 -1.97 44653655 19796 6.83 2290 2300 2235 2975 1605 2290 2255.69 7.89 0 -2272 2370 2330 2295 2255 2220 2312 2237 185 685 500 1460 5 1 36947060 829 -3.69 4.11 12 0.05 -608.00 546.00 3935 20241014 -42.95 1820 20240909 23.35 3750 -40.13 20250110 2155 4.18 20250507 3935 -42.95 20241014 1820 23.35 20240909 1.34 Y 376930 500 184 억 2914774 N N 17222 N 00 N
10 20250515 161131 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2290 -25 5 -1.08 658911989 288647 8.20 2320 2335 2260 3005 1625 2315 2282.76 7.90 0 -3254 2725 2520 2355 2150 1985 2622 2252 185 690 500 1480 5 1 36947060 846 -3.77 4.19 12 0.78 -608.00 546.00 3935 20241014 -41.80 1820 20240909 25.82 3750 -38.93 20250110 2155 6.26 20250507 3935 -41.80 20241014 1820 25.82 20240909 1.35 Y 376930 500 184 억 2918397 N N 17222 N 00 N
11 20250515 151146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2280 -35 5 -1.51 631893679 276847 7.87 2320 2335 2260 3005 1625 2315 2282.47 7.90 0 -4044 2725 2520 2355 2150 1985 2622 2252 185 690 500 1480 5 1 36947060 842 -3.75 4.18 12 0.75 -608.00 546.00 3935 20241014 -42.06 1820 20240909 25.27 3750 -39.20 20250110 2155 5.80 20250507 3935 -42.06 20241014 1820 25.27 20240909 1.35 Y 376930 500 184 억 2918397 N N 43867 N 00 N
12 20250515 141146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2275 -40 5 -1.73 548390369 240182 6.82 2320 2335 2260 3005 1625 2315 2283.23 7.90 0 -4855 2725 2520 2355 2150 1985 2622 2252 185 690 500 1480 5 1 36947060 841 -3.74 4.17 12 0.65 -608.00 546.00 3935 20241014 -42.19 1820 20240909 25.00 3750 -39.33 20250110 2155 5.57 20250507 3935 -42.19 20241014 1820 25.00 20240909 1.35 Y 376930 500 184 억 2918397 N N 43867 N 00 N