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
294090/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
20250516,160905,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250516,150922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250516,140916,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250516,130915,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250516,120919,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250516,110841,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250516,100907,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250516,090922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2910373,N,N,0,N,00,N
20250515,161027,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.36,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2900373,N,N,0,N,00,N
20250515,151039,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.36,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2900373,N,N,0,N,00,N
20250515,141040,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.36,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2900373,N,N,0,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 160905 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
3 20250516 150922 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
4 20250516 140916 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
5 20250516 130915 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
6 20250516 120919 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
7 20250516 110841 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
8 20250516 100907 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
9 20250516 090922 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.39 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2910373 N N 0 N 00 N
10 20250515 161027 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.36 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2900373 N N 0 N 00 N
11 20250515 151039 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.36 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2900373 N N 0 N 00 N
12 20250515 141040 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.36 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2900373 N N 0 N 00 N