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
041830/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
20250516,160410,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,100,2,0.43,532010900,22619,81.19,23900,23900,23400,30550,16450,23500,23520.52,36.93,0,-4456,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3181,9.74,1.10,12,0.17,2422.00,21378.00,29600,20240503,-20.27,20700,20241210,14.01,25800,-8.53,20250220,21400,10.28,20250408,27800,-15.11,20240517,20700,14.01,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,4847,N,00,N
20250516,150414,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,50,2,0.21,494536800,21026,75.47,23900,23900,23400,30550,16450,23500,23520.25,36.93,0,-4869,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3175,9.72,1.10,12,0.16,2422.00,21378.00,29600,20240503,-20.44,20700,20241210,13.77,25800,-8.72,20250220,21400,10.05,20250408,27800,-15.29,20240517,20700,13.77,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,2435,N,00,N
20250516,140412,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,0,3,0.00,442674250,18825,67.57,23900,23900,23400,30550,16450,23500,23515.23,36.93,0,-4261,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3168,9.70,1.10,12,0.14,2422.00,21378.00,29600,20240503,-20.61,20700,20241210,13.53,25800,-8.91,20250220,21400,9.81,20250408,27800,-15.47,20240517,20700,13.53,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,2435,N,00,N
20250516,130411,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23400,-100,5,-0.43,362819000,15426,55.37,23900,23900,23400,30550,16450,23500,23519.97,36.93,0,-3687,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3155,9.66,1.09,12,0.11,2422.00,21378.00,29600,20240503,-20.95,20700,20241210,13.04,25800,-9.30,20250220,21400,9.35,20250408,27800,-15.83,20240517,20700,13.04,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,2435,N,00,N
20250516,120410,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,-50,5,-0.21,278186150,11815,42.41,23900,23900,23400,30550,16450,23500,23545.17,36.93,0,-2001,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3161,9.68,1.10,12,0.09,2422.00,21378.00,29600,20240503,-20.78,20700,20241210,13.29,25800,-9.11,20250220,21400,9.58,20250408,27800,-15.65,20240517,20700,13.29,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,2435,N,00,N
20250516,110357,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,150,2,0.64,196027150,8323,29.88,23900,23900,23400,30550,16450,23500,23552.46,36.93,0,-497,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3188,9.76,1.11,12,0.06,2422.00,21378.00,29600,20240503,-20.10,20700,20241210,14.25,25800,-8.33,20250220,21400,10.51,20250408,27800,-14.93,20240517,20700,14.25,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,2435,N,00,N
20250516,100414,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,-50,5,-0.21,70301350,2982,10.70,23900,23900,23400,30550,16450,23500,23575.23,36.93,0,-1007,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3161,9.68,1.10,12,0.02,2422.00,21378.00,29600,20240503,-20.78,20700,20241210,13.29,25800,-9.11,20250220,21400,9.58,20250408,27800,-15.65,20240517,20700,13.29,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,2435,N,00,N
20250516,090413,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,0,3,0.00,24783750,1042,3.74,23900,23900,23500,30550,16450,23500,23784.79,36.93,0,-335,24100,23800,23650,23350,23200,23725,23275,68,7050,500,16450,50,1,13480882,3168,9.70,1.10,12,0.01,2422.00,21378.00,29600,20240503,-20.61,20700,20241210,13.53,25800,-8.91,20250220,21400,9.81,20250408,27800,-15.47,20240517,20700,13.53,20241210,0.48,Y,041830,500,68 억,,4978994,N,N,2435,N,00,N
20250515,160439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,-450,5,-1.88,661043975,27859,99.03,23950,23950,23500,31100,16800,23950,23728.93,36.96,0,-4644,24216,24082,23866,23732,23516,24125,23775,68,7150,500,16760,50,1,13480882,3168,9.70,1.10,12,0.21,2422.00,21378.00,30200,20240502,-22.19,20700,20241210,13.53,25800,-8.91,20250220,21400,9.81,20250408,27800,-15.47,20240517,20700,13.53,20241210,0.50,Y,041830,500,68 억,,4982272,N,N,2435,N,00,N
20250515,150443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,-400,5,-1.67,620570625,26143,92.93,23950,23950,23550,31100,16800,23950,23737.54,36.96,0,-4693,24216,24082,23866,23732,23516,24125,23775,68,7150,500,16760,50,1,13480882,3175,9.72,1.10,12,0.19,2422.00,21378.00,30200,20240502,-22.02,20700,20241210,13.77,25800,-8.72,20250220,21400,10.05,20250408,27800,-15.29,20240517,20700,13.77,20241210,0.50,Y,041830,500,68 억,,4982272,N,N,3292,N,00,N
20250515,140444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23650,-300,5,-1.25,495142325,20828,74.03,23950,23950,23650,31100,16800,23950,23772.92,36.96,0,-2937,24216,24082,23866,23732,23516,24125,23775,68,7150,500,16760,50,1,13480882,3188,9.76,1.11,12,0.15,2422.00,21378.00,30200,20240502,-21.69,20700,20241210,14.25,25800,-8.33,20250220,21400,10.51,20250408,27800,-14.93,20240517,20700,14.25,20241210,0.50,Y,041830,500,68 억,,4982272,N,N,3292,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 160410 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23600 100 2 0.43 532010900 22619 81.19 23900 23900 23400 30550 16450 23500 23520.52 36.93 0 -4456 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3181 9.74 1.10 12 0.17 2422.00 21378.00 29600 20240503 -20.27 20700 20241210 14.01 25800 -8.53 20250220 21400 10.28 20250408 27800 -15.11 20240517 20700 14.01 20241210 0.48 Y 041830 500 68 억 4978994 N N 4847 N 00 N
3 20250516 150414 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23550 50 2 0.21 494536800 21026 75.47 23900 23900 23400 30550 16450 23500 23520.25 36.93 0 -4869 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3175 9.72 1.10 12 0.16 2422.00 21378.00 29600 20240503 -20.44 20700 20241210 13.77 25800 -8.72 20250220 21400 10.05 20250408 27800 -15.29 20240517 20700 13.77 20241210 0.48 Y 041830 500 68 억 4978994 N N 2435 N 00 N
4 20250516 140412 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23500 0 3 0.00 442674250 18825 67.57 23900 23900 23400 30550 16450 23500 23515.23 36.93 0 -4261 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3168 9.70 1.10 12 0.14 2422.00 21378.00 29600 20240503 -20.61 20700 20241210 13.53 25800 -8.91 20250220 21400 9.81 20250408 27800 -15.47 20240517 20700 13.53 20241210 0.48 Y 041830 500 68 억 4978994 N N 2435 N 00 N
5 20250516 130411 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23400 -100 5 -0.43 362819000 15426 55.37 23900 23900 23400 30550 16450 23500 23519.97 36.93 0 -3687 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3155 9.66 1.09 12 0.11 2422.00 21378.00 29600 20240503 -20.95 20700 20241210 13.04 25800 -9.30 20250220 21400 9.35 20250408 27800 -15.83 20240517 20700 13.04 20241210 0.48 Y 041830 500 68 억 4978994 N N 2435 N 00 N
6 20250516 120410 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23450 -50 5 -0.21 278186150 11815 42.41 23900 23900 23400 30550 16450 23500 23545.17 36.93 0 -2001 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3161 9.68 1.10 12 0.09 2422.00 21378.00 29600 20240503 -20.78 20700 20241210 13.29 25800 -9.11 20250220 21400 9.58 20250408 27800 -15.65 20240517 20700 13.29 20241210 0.48 Y 041830 500 68 억 4978994 N N 2435 N 00 N
7 20250516 110357 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23650 150 2 0.64 196027150 8323 29.88 23900 23900 23400 30550 16450 23500 23552.46 36.93 0 -497 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3188 9.76 1.11 12 0.06 2422.00 21378.00 29600 20240503 -20.10 20700 20241210 14.25 25800 -8.33 20250220 21400 10.51 20250408 27800 -14.93 20240517 20700 14.25 20241210 0.48 Y 041830 500 68 억 4978994 N N 2435 N 00 N
8 20250516 100414 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23450 -50 5 -0.21 70301350 2982 10.70 23900 23900 23400 30550 16450 23500 23575.23 36.93 0 -1007 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3161 9.68 1.10 12 0.02 2422.00 21378.00 29600 20240503 -20.78 20700 20241210 13.29 25800 -9.11 20250220 21400 9.58 20250408 27800 -15.65 20240517 20700 13.29 20241210 0.48 Y 041830 500 68 억 4978994 N N 2435 N 00 N
9 20250516 090413 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23500 0 3 0.00 24783750 1042 3.74 23900 23900 23500 30550 16450 23500 23784.79 36.93 0 -335 24100 23800 23650 23350 23200 23725 23275 68 7050 500 16450 50 1 13480882 3168 9.70 1.10 12 0.01 2422.00 21378.00 29600 20240503 -20.61 20700 20241210 13.53 25800 -8.91 20250220 21400 9.81 20250408 27800 -15.47 20240517 20700 13.53 20241210 0.48 Y 041830 500 68 억 4978994 N N 2435 N 00 N
10 20250515 160439 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23500 -450 5 -1.88 661043975 27859 99.03 23950 23950 23500 31100 16800 23950 23728.93 36.96 0 -4644 24216 24082 23866 23732 23516 24125 23775 68 7150 500 16760 50 1 13480882 3168 9.70 1.10 12 0.21 2422.00 21378.00 30200 20240502 -22.19 20700 20241210 13.53 25800 -8.91 20250220 21400 9.81 20250408 27800 -15.47 20240517 20700 13.53 20241210 0.50 Y 041830 500 68 억 4982272 N N 2435 N 00 N
11 20250515 150443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23550 -400 5 -1.67 620570625 26143 92.93 23950 23950 23550 31100 16800 23950 23737.54 36.96 0 -4693 24216 24082 23866 23732 23516 24125 23775 68 7150 500 16760 50 1 13480882 3175 9.72 1.10 12 0.19 2422.00 21378.00 30200 20240502 -22.02 20700 20241210 13.77 25800 -8.72 20250220 21400 10.05 20250408 27800 -15.29 20240517 20700 13.77 20241210 0.50 Y 041830 500 68 억 4982272 N N 3292 N 00 N
12 20250515 140444 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 23650 -300 5 -1.25 495142325 20828 74.03 23950 23950 23650 31100 16800 23950 23772.92 36.96 0 -2937 24216 24082 23866 23732 23516 24125 23775 68 7150 500 16760 50 1 13480882 3188 9.76 1.11 12 0.15 2422.00 21378.00 30200 20240502 -21.69 20700 20241210 14.25 25800 -8.33 20250220 21400 10.51 20250408 27800 -14.93 20240517 20700 14.25 20241210 0.50 Y 041830 500 68 억 4982272 N N 3292 N 00 N