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
370090/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
20250512,161112,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17750,1680,2,10.45,12468260680,709314,1000.26,16590,18200,16370,20850,11250,16070,17577.76,10.03,0,133240,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1519,2218.75,3.20,12,8.29,8.00,5550.00,32700,20241218,-45.72,12010,20240805,47.79,30750,-42.28,20250106,12710,39.65,20250409,32700,-45.72,20241218,12010,47.79,20240805,7.18,Y,370090,500,43 억,,858203,N,N,1715,N,00,N
20250512,151125,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17590,1520,2,9.46,11871367060,675626,952.75,16590,18200,16370,20850,11250,16070,17570.92,10.03,0,129619,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1505,2198.75,3.17,12,7.90,8.00,5550.00,32700,20241218,-46.21,12010,20240805,46.46,30750,-42.80,20250106,12710,38.39,20250409,32700,-46.21,20241218,12010,46.46,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
20250512,141123,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17620,1550,2,9.65,11137318500,633882,893.89,16590,18200,16370,20850,11250,16070,17570.02,10.03,0,118241,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1508,2202.50,3.17,12,7.41,8.00,5550.00,32700,20241218,-46.12,12010,20240805,46.71,30750,-42.70,20250106,12710,38.63,20250409,32700,-46.12,20241218,12010,46.71,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
20250512,131122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17500,1430,2,8.90,10362689315,589995,832.00,16590,18200,16370,20850,11250,16070,17564.03,10.03,0,104347,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1497,2187.50,3.15,12,6.90,8.00,5550.00,32700,20241218,-46.48,12010,20240805,45.71,30750,-43.09,20250106,12710,37.69,20250409,32700,-46.48,20241218,12010,45.71,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
20250512,121123,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17460,1390,2,8.65,9808616355,558354,787.38,16590,18200,16370,20850,11250,16070,17567.02,10.03,0,102210,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1494,2182.50,3.15,12,6.53,8.00,5550.00,32700,20241218,-46.61,12010,20240805,45.38,30750,-43.22,20250106,12710,37.37,20250409,32700,-46.61,20241218,12010,45.38,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
20250512,111122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17700,1630,2,10.14,8651564335,492714,694.81,16590,18200,16370,20850,11250,16070,17559.00,10.03,0,93324,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1515,2212.50,3.19,12,5.76,8.00,5550.00,32700,20241218,-45.87,12010,20240805,47.38,30750,-42.44,20250106,12710,39.26,20250409,32700,-45.87,20241218,12010,47.38,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
20250512,101119,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17530,1460,2,9.09,3437575820,200983,283.42,16590,17530,16370,20850,11250,16070,17103.81,10.03,0,75698,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1500,2191.25,3.16,12,2.35,8.00,5550.00,32700,20241218,-46.39,12010,20240805,45.96,30750,-42.99,20250106,12710,37.92,20250409,32700,-46.39,20241218,12010,45.96,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
20250512,091122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16990,920,2,5.72,949975980,56325,79.43,16590,17160,16370,20850,11250,16070,16865.97,10.03,0,17507,16956,16512,16206,15762,15456,16360,15610,43,4780,500,9960,10,1,8556830,1454,2123.75,3.06,12,0.66,8.00,5550.00,32700,20241218,-48.04,12010,20240805,41.47,30750,-44.75,20250106,12710,33.67,20250409,32700,-48.04,20241218,12010,41.47,20240805,7.18,Y,370090,500,43 억,,858203,N,N,2216,N,00,N
20250509,161112,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16070,-370,5,-2.25,1143087600,70913,82.55,16600,16650,15900,21350,11510,16440,16119.58,10.32,0,-5830,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1375,2008.75,2.90,12,0.83,8.00,5550.00,32700,20241218,-50.86,12010,20240805,33.81,30750,-47.74,20250106,12710,26.44,20250409,32700,-50.86,20241218,12010,33.81,20240805,7.10,Y,370090,500,43 억,,883354,N,N,2216,N,00,N
20250509,151125,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16030,-410,5,-2.49,1083818030,67224,78.26,16600,16650,15900,21350,11510,16440,16122.49,10.32,0,-5673,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1372,2003.75,2.89,12,0.79,8.00,5550.00,32700,20241218,-50.98,12010,20240805,33.47,30750,-47.87,20250106,12710,26.12,20250409,32700,-50.98,20241218,12010,33.47,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,N,00,N
20250509,141120,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16000,-440,5,-2.68,1020527265,63269,73.66,16600,16650,15900,21350,11510,16440,16129.97,10.32,0,-4822,16726,16582,16366,16222,16006,16655,16295,43,4910,500,10190,10,1,8556830,1369,2000.00,2.88,12,0.74,8.00,5550.00,32700,20241218,-51.07,12010,20240805,33.22,30750,-47.97,20250106,12710,25.89,20250409,32700,-51.07,20241218,12010,33.22,20240805,7.10,Y,370090,500,43 억,,883354,N,N,1925,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 161112 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17750 1680 2 10.45 12468260680 709314 1000.26 16590 18200 16370 20850 11250 16070 17577.76 10.03 0 133240 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1519 2218.75 3.20 12 8.29 8.00 5550.00 32700 20241218 -45.72 12010 20240805 47.79 30750 -42.28 20250106 12710 39.65 20250409 32700 -45.72 20241218 12010 47.79 20240805 7.18 Y 370090 500 43 억 858203 N N 1715 N 00 N
3 20250512 151125 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17590 1520 2 9.46 11871367060 675626 952.75 16590 18200 16370 20850 11250 16070 17570.92 10.03 0 129619 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1505 2198.75 3.17 12 7.90 8.00 5550.00 32700 20241218 -46.21 12010 20240805 46.46 30750 -42.80 20250106 12710 38.39 20250409 32700 -46.21 20241218 12010 46.46 20240805 7.18 Y 370090 500 43 억 858203 N N 2216 N 00 N
4 20250512 141123 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17620 1550 2 9.65 11137318500 633882 893.89 16590 18200 16370 20850 11250 16070 17570.02 10.03 0 118241 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1508 2202.50 3.17 12 7.41 8.00 5550.00 32700 20241218 -46.12 12010 20240805 46.71 30750 -42.70 20250106 12710 38.63 20250409 32700 -46.12 20241218 12010 46.71 20240805 7.18 Y 370090 500 43 억 858203 N N 2216 N 00 N
5 20250512 131122 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17500 1430 2 8.90 10362689315 589995 832.00 16590 18200 16370 20850 11250 16070 17564.03 10.03 0 104347 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1497 2187.50 3.15 12 6.90 8.00 5550.00 32700 20241218 -46.48 12010 20240805 45.71 30750 -43.09 20250106 12710 37.69 20250409 32700 -46.48 20241218 12010 45.71 20240805 7.18 Y 370090 500 43 억 858203 N N 2216 N 00 N
6 20250512 121123 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17460 1390 2 8.65 9808616355 558354 787.38 16590 18200 16370 20850 11250 16070 17567.02 10.03 0 102210 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1494 2182.50 3.15 12 6.53 8.00 5550.00 32700 20241218 -46.61 12010 20240805 45.38 30750 -43.22 20250106 12710 37.37 20250409 32700 -46.61 20241218 12010 45.38 20240805 7.18 Y 370090 500 43 억 858203 N N 2216 N 00 N
7 20250512 111122 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17700 1630 2 10.14 8651564335 492714 694.81 16590 18200 16370 20850 11250 16070 17559.00 10.03 0 93324 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1515 2212.50 3.19 12 5.76 8.00 5550.00 32700 20241218 -45.87 12010 20240805 47.38 30750 -42.44 20250106 12710 39.26 20250409 32700 -45.87 20241218 12010 47.38 20240805 7.18 Y 370090 500 43 억 858203 N N 2216 N 00 N
8 20250512 101119 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17530 1460 2 9.09 3437575820 200983 283.42 16590 17530 16370 20850 11250 16070 17103.81 10.03 0 75698 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1500 2191.25 3.16 12 2.35 8.00 5550.00 32700 20241218 -46.39 12010 20240805 45.96 30750 -42.99 20250106 12710 37.92 20250409 32700 -46.39 20241218 12010 45.96 20240805 7.18 Y 370090 500 43 억 858203 N N 2216 N 00 N
9 20250512 091122 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16990 920 2 5.72 949975980 56325 79.43 16590 17160 16370 20850 11250 16070 16865.97 10.03 0 17507 16956 16512 16206 15762 15456 16360 15610 43 4780 500 9960 10 1 8556830 1454 2123.75 3.06 12 0.66 8.00 5550.00 32700 20241218 -48.04 12010 20240805 41.47 30750 -44.75 20250106 12710 33.67 20250409 32700 -48.04 20241218 12010 41.47 20240805 7.18 Y 370090 500 43 억 858203 N N 2216 N 00 N
10 20250509 161112 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16070 -370 5 -2.25 1143087600 70913 82.55 16600 16650 15900 21350 11510 16440 16119.58 10.32 0 -5830 16726 16582 16366 16222 16006 16655 16295 43 4910 500 10190 10 1 8556830 1375 2008.75 2.90 12 0.83 8.00 5550.00 32700 20241218 -50.86 12010 20240805 33.81 30750 -47.74 20250106 12710 26.44 20250409 32700 -50.86 20241218 12010 33.81 20240805 7.10 Y 370090 500 43 억 883354 N N 2216 N 00 N
11 20250509 151125 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16030 -410 5 -2.49 1083818030 67224 78.26 16600 16650 15900 21350 11510 16440 16122.49 10.32 0 -5673 16726 16582 16366 16222 16006 16655 16295 43 4910 500 10190 10 1 8556830 1372 2003.75 2.89 12 0.79 8.00 5550.00 32700 20241218 -50.98 12010 20240805 33.47 30750 -47.87 20250106 12710 26.12 20250409 32700 -50.98 20241218 12010 33.47 20240805 7.10 Y 370090 500 43 억 883354 N N 1925 N 00 N
12 20250509 141120 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16000 -440 5 -2.68 1020527265 63269 73.66 16600 16650 15900 21350 11510 16440 16129.97 10.32 0 -4822 16726 16582 16366 16222 16006 16655 16295 43 4910 500 10190 10 1 8556830 1369 2000.00 2.88 12 0.74 8.00 5550.00 32700 20241218 -51.07 12010 20240805 33.22 30750 -47.97 20250106 12710 25.89 20250409 32700 -51.07 20241218 12010 33.22 20240805 7.10 Y 370090 500 43 억 883354 N N 1925 N 00 N