ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8560,440,2,5.42,467935140,55140,357.26,8240,8570,8240,10550,5690,8120,8486.31,5.98,0,11623,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,488,47.82,2.11,12,0.97,179.00,4060.00,19250,20240503,-55.53,6160,20241115,38.96,9040,-5.31,20250502,6250,36.96,20250409,16730,-48.83,20240514,6160,38.96,20241115,1.45,Y,360350,500,28 억,,341258,N,N,3778,N,00,N
20250512,151119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,390,2,4.80,443121530,52237,338.45,8240,8570,8240,10550,5690,8120,8482.91,5.98,0,11200,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,485,47.54,2.10,12,0.92,179.00,4060.00,19250,20240503,-55.79,6160,20241115,38.15,9040,-5.86,20250502,6250,36.16,20250409,16730,-49.13,20240514,6160,38.15,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
20250512,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8500,380,2,4.68,414636130,48885,316.74,8240,8570,8240,10550,5690,8120,8481.87,5.98,0,10429,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,485,47.49,2.09,12,0.86,179.00,4060.00,19250,20240503,-55.84,6160,20241115,37.99,9040,-5.97,20250502,6250,36.00,20250409,16730,-49.19,20240514,6160,37.99,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
20250512,131116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,370,2,4.56,315494790,37255,241.38,8240,8570,8240,10550,5690,8120,8468.52,5.98,0,10363,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,484,47.43,2.09,12,0.65,179.00,4060.00,19250,20240503,-55.90,6160,20241115,37.82,9040,-6.08,20250502,6250,35.84,20250409,16730,-49.25,20240514,6160,37.82,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
20250512,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,370,2,4.56,300342500,35465,229.78,8240,8570,8240,10550,5690,8120,8468.70,5.98,0,10524,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,484,47.43,2.09,12,0.62,179.00,4060.00,19250,20240503,-55.90,6160,20241115,37.82,9040,-6.08,20250502,6250,35.84,20250409,16730,-49.25,20240514,6160,37.82,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
20250512,111115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8510,390,2,4.80,267589645,31610,204.81,8240,8570,8240,10550,5690,8120,8465.35,5.98,0,9268,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,485,47.54,2.10,12,0.55,179.00,4060.00,19250,20240503,-55.79,6160,20241115,38.15,9040,-5.86,20250502,6250,36.16,20250409,16730,-49.13,20240514,6160,38.15,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
20250512,101113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,340,2,4.19,96730555,11540,74.77,8240,8460,8240,10550,5690,8120,8382.20,5.98,0,3312,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,483,47.26,2.08,12,0.20,179.00,4060.00,19250,20240503,-56.05,6160,20241115,37.34,9040,-6.42,20250502,6250,35.36,20250409,16730,-49.43,20240514,6160,37.34,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
20250512,091115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,310,2,3.82,28138615,3371,21.84,8240,8430,8240,10550,5690,8120,8347.26,5.98,0,633,8386,8252,8146,8012,7906,8200,7960,29,2430,500,5680,10,1,5704970,481,47.09,2.08,12,0.06,179.00,4060.00,19250,20240503,-56.21,6160,20241115,36.85,9040,-6.75,20250502,6250,34.88,20250409,16730,-49.61,20240514,6160,36.85,20241115,1.45,Y,360350,500,28 억,,341258,N,N,1437,N,00,N
20250509,161106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-80,5,-0.98,125071155,15434,46.61,8280,8280,8040,10660,5740,8200,8103.61,5.98,0,678,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,463,45.36,2.00,12,0.27,179.00,4060.00,19390,20240425,-58.12,6160,20241115,31.82,9040,-10.18,20250502,6250,29.92,20250409,17260,-52.95,20240509,6160,31.82,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1437,N,00,N
20250509,151118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-50,5,-0.61,113850655,14056,42.45,8280,8280,8040,10660,5740,8200,8099.79,5.98,0,1091,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,465,45.53,2.01,12,0.25,179.00,4060.00,19390,20240425,-57.97,6160,20241115,32.31,9040,-9.85,20250502,6250,30.40,20250409,17260,-52.78,20240509,6160,32.31,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,N,00,N
20250509,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8160,-40,5,-0.49,106573395,13161,39.75,8280,8280,8040,10660,5740,8200,8097.67,5.98,0,1337,8640,8420,8260,8040,7880,8340,7960,29,2460,500,5740,10,1,5704970,466,45.59,2.01,12,0.23,179.00,4060.00,19390,20240425,-57.92,6160,20241115,32.47,9040,-9.73,20250502,6250,30.56,20250409,17260,-52.72,20240509,6160,32.47,20241115,1.43,Y,360350,500,28 억,,341019,N,N,1646,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 20250512 161106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8560 440 2 5.42 467935140 55140 357.26 8240 8570 8240 10550 5690 8120 8486.31 5.98 0 11623 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 488 47.82 2.11 12 0.97 179.00 4060.00 19250 20240503 -55.53 6160 20241115 38.96 9040 -5.31 20250502 6250 36.96 20250409 16730 -48.83 20240514 6160 38.96 20241115 1.45 Y 360350 500 28 억 341258 N N 3778 N 00 N
3 20250512 151119 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8510 390 2 4.80 443121530 52237 338.45 8240 8570 8240 10550 5690 8120 8482.91 5.98 0 11200 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 485 47.54 2.10 12 0.92 179.00 4060.00 19250 20240503 -55.79 6160 20241115 38.15 9040 -5.86 20250502 6250 36.16 20250409 16730 -49.13 20240514 6160 38.15 20241115 1.45 Y 360350 500 28 억 341258 N N 1437 N 00 N
4 20250512 141117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8500 380 2 4.68 414636130 48885 316.74 8240 8570 8240 10550 5690 8120 8481.87 5.98 0 10429 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 485 47.49 2.09 12 0.86 179.00 4060.00 19250 20240503 -55.84 6160 20241115 37.99 9040 -5.97 20250502 6250 36.00 20250409 16730 -49.19 20240514 6160 37.99 20241115 1.45 Y 360350 500 28 억 341258 N N 1437 N 00 N
5 20250512 131116 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 370 2 4.56 315494790 37255 241.38 8240 8570 8240 10550 5690 8120 8468.52 5.98 0 10363 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 484 47.43 2.09 12 0.65 179.00 4060.00 19250 20240503 -55.90 6160 20241115 37.82 9040 -6.08 20250502 6250 35.84 20250409 16730 -49.25 20240514 6160 37.82 20241115 1.45 Y 360350 500 28 억 341258 N N 1437 N 00 N
6 20250512 121117 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8490 370 2 4.56 300342500 35465 229.78 8240 8570 8240 10550 5690 8120 8468.70 5.98 0 10524 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 484 47.43 2.09 12 0.62 179.00 4060.00 19250 20240503 -55.90 6160 20241115 37.82 9040 -6.08 20250502 6250 35.84 20250409 16730 -49.25 20240514 6160 37.82 20241115 1.45 Y 360350 500 28 억 341258 N N 1437 N 00 N
7 20250512 111115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8510 390 2 4.80 267589645 31610 204.81 8240 8570 8240 10550 5690 8120 8465.35 5.98 0 9268 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 485 47.54 2.10 12 0.55 179.00 4060.00 19250 20240503 -55.79 6160 20241115 38.15 9040 -5.86 20250502 6250 36.16 20250409 16730 -49.13 20240514 6160 38.15 20241115 1.45 Y 360350 500 28 억 341258 N N 1437 N 00 N
8 20250512 101113 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8460 340 2 4.19 96730555 11540 74.77 8240 8460 8240 10550 5690 8120 8382.20 5.98 0 3312 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 483 47.26 2.08 12 0.20 179.00 4060.00 19250 20240503 -56.05 6160 20241115 37.34 9040 -6.42 20250502 6250 35.36 20250409 16730 -49.43 20240514 6160 37.34 20241115 1.45 Y 360350 500 28 억 341258 N N 1437 N 00 N
9 20250512 091115 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8430 310 2 3.82 28138615 3371 21.84 8240 8430 8240 10550 5690 8120 8347.26 5.98 0 633 8386 8252 8146 8012 7906 8200 7960 29 2430 500 5680 10 1 5704970 481 47.09 2.08 12 0.06 179.00 4060.00 19250 20240503 -56.21 6160 20241115 36.85 9040 -6.75 20250502 6250 34.88 20250409 16730 -49.61 20240514 6160 36.85 20241115 1.45 Y 360350 500 28 억 341258 N N 1437 N 00 N
10 20250509 161106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8120 -80 5 -0.98 125071155 15434 46.61 8280 8280 8040 10660 5740 8200 8103.61 5.98 0 678 8640 8420 8260 8040 7880 8340 7960 29 2460 500 5740 10 1 5704970 463 45.36 2.00 12 0.27 179.00 4060.00 19390 20240425 -58.12 6160 20241115 31.82 9040 -10.18 20250502 6250 29.92 20250409 17260 -52.95 20240509 6160 31.82 20241115 1.43 Y 360350 500 28 억 341019 N N 1437 N 00 N
11 20250509 151118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8150 -50 5 -0.61 113850655 14056 42.45 8280 8280 8040 10660 5740 8200 8099.79 5.98 0 1091 8640 8420 8260 8040 7880 8340 7960 29 2460 500 5740 10 1 5704970 465 45.53 2.01 12 0.25 179.00 4060.00 19390 20240425 -57.97 6160 20241115 32.31 9040 -9.85 20250502 6250 30.40 20250409 17260 -52.78 20240509 6160 32.31 20241115 1.43 Y 360350 500 28 억 341019 N N 1646 N 00 N
12 20250509 141114 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8160 -40 5 -0.49 106573395 13161 39.75 8280 8280 8040 10660 5740 8200 8097.67 5.98 0 1337 8640 8420 8260 8040 7880 8340 7960 29 2460 500 5740 10 1 5704970 466 45.59 2.01 12 0.23 179.00 4060.00 19390 20240425 -57.92 6160 20241115 32.47 9040 -9.73 20250502 6250 30.56 20250409 17260 -52.72 20240509 6160 32.47 20241115 1.43 Y 360350 500 28 억 341019 N N 1646 N 00 N