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
043150/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
20250512,160438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,0,3,0.00,231069290,11544,79.44,20000,20150,19920,26050,14050,20050,20016.33,26.64,0,2766,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2978,5.40,0.66,12,0.08,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30600,-34.48,20240517,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,1098,N,00,N
20250512,150443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,0,3,0.00,214419540,10712,73.72,20000,20150,19920,26050,14050,20050,20016.76,26.64,0,2339,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2978,5.40,0.66,12,0.07,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30600,-34.48,20240517,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
20250512,140442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20000,-50,5,-0.25,121804940,6085,41.88,20000,20150,19920,26050,14050,20050,20017.25,26.64,0,-667,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2971,5.39,0.66,12,0.04,3712.00,30524.00,30650,20240508,-34.75,18500,20250203,8.11,22500,-11.11,20250224,18500,8.11,20250203,30600,-34.64,20240517,18500,8.11,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
20250512,130441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20000,-50,5,-0.25,105871240,5289,36.40,20000,20150,19920,26050,14050,20050,20017.25,26.64,0,-732,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2971,5.39,0.66,12,0.04,3712.00,30524.00,30650,20240508,-34.75,18500,20250203,8.11,22500,-11.11,20250224,18500,8.11,20250203,30600,-34.64,20240517,18500,8.11,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
20250512,120443,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,0,3,0.00,81665320,4080,28.08,20000,20150,19920,26050,14050,20050,20016.01,26.64,0,-719,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2978,5.40,0.66,12,0.03,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30600,-34.48,20240517,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
20250512,110442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20000,-50,5,-0.25,63967020,3198,22.01,20000,20150,19920,26050,14050,20050,20002.20,26.64,0,-555,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2971,5.39,0.66,12,0.02,3712.00,30524.00,30650,20240508,-34.75,18500,20250203,8.11,22500,-11.11,20250224,18500,8.11,20250203,30600,-34.64,20240517,18500,8.11,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
20250512,100441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,0,3,0.00,55234370,2762,19.01,20000,20150,19920,26050,14050,20050,19997.96,26.64,0,-572,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2978,5.40,0.66,12,0.02,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30600,-34.48,20240517,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
20250512,090442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,0,3,0.00,12138350,606,4.17,20000,20150,20000,26050,14050,20050,20030.28,26.64,0,146,20460,20255,20095,19890,19730,20175,19810,74,6000,500,14430,50,1,14854256,2978,5.40,0.66,12,0.00,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30600,-34.48,20240517,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3957719,N,N,2407,N,00,N
20250509,160440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,-200,5,-0.99,290600915,14531,98.05,20300,20300,19935,26300,14200,20250,19998.68,26.66,0,-1399,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,50,1,14854256,2978,5.40,0.66,12,0.10,3712.00,30524.00,30650,20240508,-34.58,18500,20250203,8.38,22500,-10.89,20250224,18500,8.38,20250203,30650,-34.58,20240509,18500,8.38,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,2407,N,00,N
20250509,150442,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19960,-290,5,-1.43,275818195,13792,93.06,20300,20300,19935,26300,14200,20250,19998.42,26.66,0,-1461,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,10,1,14854256,2965,5.38,0.65,12,0.09,3712.00,30524.00,30650,20240508,-34.88,18500,20250203,7.89,22500,-11.29,20250224,18500,7.89,20250203,30650,-34.88,20240509,18500,7.89,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,N,00,N
20250509,140441,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,19970,-280,5,-1.38,246377430,12317,83.11,20300,20300,19935,26300,14200,20250,20003.04,26.66,0,-1419,20450,20350,20200,20100,19950,20400,20150,74,6050,500,14580,10,1,14854256,2966,5.38,0.65,12,0.08,3712.00,30524.00,30650,20240508,-34.85,18500,20250203,7.95,22500,-11.24,20250224,18500,7.95,20250203,30650,-34.85,20240509,18500,7.95,20250203,0.70,Y,043150,500,74 억,,3960850,N,N,728,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 160438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 0 3 0.00 231069290 11544 79.44 20000 20150 19920 26050 14050 20050 20016.33 26.64 0 2766 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2978 5.40 0.66 12 0.08 3712.00 30524.00 30650 20240508 -34.58 18500 20250203 8.38 22500 -10.89 20250224 18500 8.38 20250203 30600 -34.48 20240517 18500 8.38 20250203 0.70 Y 043150 500 74 억 3957719 N N 1098 N 00 N
3 20250512 150443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 0 3 0.00 214419540 10712 73.72 20000 20150 19920 26050 14050 20050 20016.76 26.64 0 2339 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2978 5.40 0.66 12 0.07 3712.00 30524.00 30650 20240508 -34.58 18500 20250203 8.38 22500 -10.89 20250224 18500 8.38 20250203 30600 -34.48 20240517 18500 8.38 20250203 0.70 Y 043150 500 74 억 3957719 N N 2407 N 00 N
4 20250512 140442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20000 -50 5 -0.25 121804940 6085 41.88 20000 20150 19920 26050 14050 20050 20017.25 26.64 0 -667 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2971 5.39 0.66 12 0.04 3712.00 30524.00 30650 20240508 -34.75 18500 20250203 8.11 22500 -11.11 20250224 18500 8.11 20250203 30600 -34.64 20240517 18500 8.11 20250203 0.70 Y 043150 500 74 억 3957719 N N 2407 N 00 N
5 20250512 130441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20000 -50 5 -0.25 105871240 5289 36.40 20000 20150 19920 26050 14050 20050 20017.25 26.64 0 -732 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2971 5.39 0.66 12 0.04 3712.00 30524.00 30650 20240508 -34.75 18500 20250203 8.11 22500 -11.11 20250224 18500 8.11 20250203 30600 -34.64 20240517 18500 8.11 20250203 0.70 Y 043150 500 74 억 3957719 N N 2407 N 00 N
6 20250512 120443 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 0 3 0.00 81665320 4080 28.08 20000 20150 19920 26050 14050 20050 20016.01 26.64 0 -719 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2978 5.40 0.66 12 0.03 3712.00 30524.00 30650 20240508 -34.58 18500 20250203 8.38 22500 -10.89 20250224 18500 8.38 20250203 30600 -34.48 20240517 18500 8.38 20250203 0.70 Y 043150 500 74 억 3957719 N N 2407 N 00 N
7 20250512 110442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20000 -50 5 -0.25 63967020 3198 22.01 20000 20150 19920 26050 14050 20050 20002.20 26.64 0 -555 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2971 5.39 0.66 12 0.02 3712.00 30524.00 30650 20240508 -34.75 18500 20250203 8.11 22500 -11.11 20250224 18500 8.11 20250203 30600 -34.64 20240517 18500 8.11 20250203 0.70 Y 043150 500 74 억 3957719 N N 2407 N 00 N
8 20250512 100441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 0 3 0.00 55234370 2762 19.01 20000 20150 19920 26050 14050 20050 19997.96 26.64 0 -572 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2978 5.40 0.66 12 0.02 3712.00 30524.00 30650 20240508 -34.58 18500 20250203 8.38 22500 -10.89 20250224 18500 8.38 20250203 30600 -34.48 20240517 18500 8.38 20250203 0.70 Y 043150 500 74 억 3957719 N N 2407 N 00 N
9 20250512 090442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 0 3 0.00 12138350 606 4.17 20000 20150 20000 26050 14050 20050 20030.28 26.64 0 146 20460 20255 20095 19890 19730 20175 19810 74 6000 500 14430 50 1 14854256 2978 5.40 0.66 12 0.00 3712.00 30524.00 30650 20240508 -34.58 18500 20250203 8.38 22500 -10.89 20250224 18500 8.38 20250203 30600 -34.48 20240517 18500 8.38 20250203 0.70 Y 043150 500 74 억 3957719 N N 2407 N 00 N
10 20250509 160440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 -200 5 -0.99 290600915 14531 98.05 20300 20300 19935 26300 14200 20250 19998.68 26.66 0 -1399 20450 20350 20200 20100 19950 20400 20150 74 6050 500 14580 50 1 14854256 2978 5.40 0.66 12 0.10 3712.00 30524.00 30650 20240508 -34.58 18500 20250203 8.38 22500 -10.89 20250224 18500 8.38 20250203 30650 -34.58 20240509 18500 8.38 20250203 0.70 Y 043150 500 74 억 3960850 N N 2407 N 00 N
11 20250509 150442 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19960 -290 5 -1.43 275818195 13792 93.06 20300 20300 19935 26300 14200 20250 19998.42 26.66 0 -1461 20450 20350 20200 20100 19950 20400 20150 74 6050 500 14580 10 1 14854256 2965 5.38 0.65 12 0.09 3712.00 30524.00 30650 20240508 -34.88 18500 20250203 7.89 22500 -11.29 20250224 18500 7.89 20250203 30650 -34.88 20240509 18500 7.89 20250203 0.70 Y 043150 500 74 억 3960850 N N 728 N 00 N
12 20250509 140441 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 19970 -280 5 -1.38 246377430 12317 83.11 20300 20300 19935 26300 14200 20250 20003.04 26.66 0 -1419 20450 20350 20200 20100 19950 20400 20150 74 6050 500 14580 10 1 14854256 2966 5.38 0.65 12 0.08 3712.00 30524.00 30650 20240508 -34.85 18500 20250203 7.95 22500 -11.24 20250224 18500 7.95 20250203 30650 -34.85 20240509 18500 7.95 20250203 0.70 Y 043150 500 74 억 3960850 N N 728 N 00 N