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
053450/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
20250516,160442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,-180,5,-3.27,921753800,171741,202.03,5540,5540,5300,7150,3850,5500,5367.11,8.57,0,-33287,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,787,7.96,0.56,12,1.16,668.00,9473.00,8020,20250226,-33.67,4500,20241209,18.22,8020,-33.67,20250226,4720,12.71,20250409,8020,-33.67,20250226,4500,18.22,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,23287,N,00,N
20250516,150447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,-170,5,-3.09,881928910,164267,193.24,5540,5540,5300,7150,3850,5500,5368.87,8.57,0,-26932,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,788,7.98,0.56,12,1.11,668.00,9473.00,8020,20250226,-33.54,4500,20241209,18.44,8020,-33.54,20250226,4720,12.92,20250409,8020,-33.54,20250226,4500,18.44,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,4192,N,00,N
20250516,140445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,-160,5,-2.91,545961270,101354,119.23,5540,5540,5330,7150,3850,5500,5386.67,8.57,0,-18675,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,790,7.99,0.56,12,0.69,668.00,9473.00,8020,20250226,-33.42,4500,20241209,18.67,8020,-33.42,20250226,4720,13.14,20250409,8020,-33.42,20250226,4500,18.67,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,4192,N,00,N
20250516,130444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,-120,5,-2.18,393427560,72848,85.70,5540,5540,5360,7150,3850,5500,5400.65,8.57,0,-3696,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,796,8.05,0.57,12,0.49,668.00,9473.00,8020,20250226,-32.92,4500,20241209,19.56,8020,-32.92,20250226,4720,13.98,20250409,8020,-32.92,20250226,4500,19.56,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,4192,N,00,N
20250516,120444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-130,5,-2.36,333547870,61694,72.57,5540,5540,5360,7150,3850,5500,5406.47,8.57,0,-1183,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,794,8.04,0.57,12,0.42,668.00,9473.00,8020,20250226,-33.04,4500,20241209,19.33,8020,-33.04,20250226,4720,13.77,20250409,8020,-33.04,20250226,4500,19.33,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,4192,N,00,N
20250516,110430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-110,5,-2.00,207979200,38353,45.12,5540,5540,5380,7150,3850,5500,5422.74,8.57,0,-11427,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,797,8.07,0.57,12,0.26,668.00,9473.00,8020,20250226,-32.79,4500,20241209,19.78,8020,-32.79,20250226,4720,14.19,20250409,8020,-32.79,20250226,4500,19.78,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,4192,N,00,N
20250516,100447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-90,5,-1.64,102063290,18740,22.04,5540,5540,5410,7150,3850,5500,5446.25,8.57,0,-11009,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,800,8.10,0.57,12,0.13,668.00,9473.00,8020,20250226,-32.54,4500,20241209,20.22,8020,-32.54,20250226,4720,14.62,20250409,8020,-32.54,20250226,4500,20.22,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,4192,N,00,N
20250516,090445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-20,5,-0.36,23131500,4205,4.95,5540,5540,5440,7150,3850,5500,5500.95,8.57,0,-3279,5686,5592,5516,5422,5346,5555,5385,74,1650,500,3850,10,1,14792803,811,8.20,0.58,12,0.03,668.00,9473.00,8020,20250226,-31.67,4500,20241209,21.78,8020,-31.67,20250226,4720,16.10,20250409,8020,-31.67,20250226,4500,21.78,20241209,3.06,Y,053450,500,73 억,,1267429,N,N,4192,N,00,N
20250515,160517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-110,5,-1.96,463802965,84378,133.44,5600,5610,5440,7290,3930,5610,5496.73,8.63,0,-10657,5703,5656,5603,5556,5503,5660,5560,74,1680,500,3920,10,1,14792803,814,8.23,0.58,12,0.57,668.00,9473.00,8020,20250226,-31.42,4500,20241209,22.22,8020,-31.42,20250226,4720,16.53,20250409,8020,-31.42,20250226,4500,22.22,20241209,3.10,Y,053450,500,73 억,,1276797,N,N,4192,N,00,N
20250515,150521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-130,5,-2.32,432809795,78719,124.49,5600,5610,5440,7290,3930,5610,5498.16,8.63,0,-7205,5703,5656,5603,5556,5503,5660,5560,74,1680,500,3920,10,1,14792803,811,8.20,0.58,12,0.53,668.00,9473.00,8020,20250226,-31.67,4500,20241209,21.78,8020,-31.67,20250226,4720,16.10,20250409,8020,-31.67,20250226,4500,21.78,20241209,3.10,Y,053450,500,73 억,,1276797,N,N,2284,N,00,N
20250515,140522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-140,5,-2.50,366651225,66626,105.37,5600,5610,5440,7290,3930,5610,5503.13,8.63,0,-6819,5703,5656,5603,5556,5503,5660,5560,74,1680,500,3920,10,1,14792803,809,8.19,0.58,12,0.45,668.00,9473.00,8020,20250226,-31.80,4500,20241209,21.56,8020,-31.80,20250226,4720,15.89,20250409,8020,-31.80,20250226,4500,21.56,20241209,3.10,Y,053450,500,73 억,,1276797,N,N,2284,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 160442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5320 -180 5 -3.27 921753800 171741 202.03 5540 5540 5300 7150 3850 5500 5367.11 8.57 0 -33287 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 787 7.96 0.56 12 1.16 668.00 9473.00 8020 20250226 -33.67 4500 20241209 18.22 8020 -33.67 20250226 4720 12.71 20250409 8020 -33.67 20250226 4500 18.22 20241209 3.06 Y 053450 500 73 억 1267429 N N 23287 N 00 N
3 20250516 150447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5330 -170 5 -3.09 881928910 164267 193.24 5540 5540 5300 7150 3850 5500 5368.87 8.57 0 -26932 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 788 7.98 0.56 12 1.11 668.00 9473.00 8020 20250226 -33.54 4500 20241209 18.44 8020 -33.54 20250226 4720 12.92 20250409 8020 -33.54 20250226 4500 18.44 20241209 3.06 Y 053450 500 73 억 1267429 N N 4192 N 00 N
4 20250516 140445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5340 -160 5 -2.91 545961270 101354 119.23 5540 5540 5330 7150 3850 5500 5386.67 8.57 0 -18675 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 790 7.99 0.56 12 0.69 668.00 9473.00 8020 20250226 -33.42 4500 20241209 18.67 8020 -33.42 20250226 4720 13.14 20250409 8020 -33.42 20250226 4500 18.67 20241209 3.06 Y 053450 500 73 억 1267429 N N 4192 N 00 N
5 20250516 130444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5380 -120 5 -2.18 393427560 72848 85.70 5540 5540 5360 7150 3850 5500 5400.65 8.57 0 -3696 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 796 8.05 0.57 12 0.49 668.00 9473.00 8020 20250226 -32.92 4500 20241209 19.56 8020 -32.92 20250226 4720 13.98 20250409 8020 -32.92 20250226 4500 19.56 20241209 3.06 Y 053450 500 73 억 1267429 N N 4192 N 00 N
6 20250516 120444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5370 -130 5 -2.36 333547870 61694 72.57 5540 5540 5360 7150 3850 5500 5406.47 8.57 0 -1183 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 794 8.04 0.57 12 0.42 668.00 9473.00 8020 20250226 -33.04 4500 20241209 19.33 8020 -33.04 20250226 4720 13.77 20250409 8020 -33.04 20250226 4500 19.33 20241209 3.06 Y 053450 500 73 억 1267429 N N 4192 N 00 N
7 20250516 110430 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5390 -110 5 -2.00 207979200 38353 45.12 5540 5540 5380 7150 3850 5500 5422.74 8.57 0 -11427 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 797 8.07 0.57 12 0.26 668.00 9473.00 8020 20250226 -32.79 4500 20241209 19.78 8020 -32.79 20250226 4720 14.19 20250409 8020 -32.79 20250226 4500 19.78 20241209 3.06 Y 053450 500 73 억 1267429 N N 4192 N 00 N
8 20250516 100447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 -90 5 -1.64 102063290 18740 22.04 5540 5540 5410 7150 3850 5500 5446.25 8.57 0 -11009 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 800 8.10 0.57 12 0.13 668.00 9473.00 8020 20250226 -32.54 4500 20241209 20.22 8020 -32.54 20250226 4720 14.62 20250409 8020 -32.54 20250226 4500 20.22 20241209 3.06 Y 053450 500 73 억 1267429 N N 4192 N 00 N
9 20250516 090445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 -20 5 -0.36 23131500 4205 4.95 5540 5540 5440 7150 3850 5500 5500.95 8.57 0 -3279 5686 5592 5516 5422 5346 5555 5385 74 1650 500 3850 10 1 14792803 811 8.20 0.58 12 0.03 668.00 9473.00 8020 20250226 -31.67 4500 20241209 21.78 8020 -31.67 20250226 4720 16.10 20250409 8020 -31.67 20250226 4500 21.78 20241209 3.06 Y 053450 500 73 억 1267429 N N 4192 N 00 N
10 20250515 160517 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5500 -110 5 -1.96 463802965 84378 133.44 5600 5610 5440 7290 3930 5610 5496.73 8.63 0 -10657 5703 5656 5603 5556 5503 5660 5560 74 1680 500 3920 10 1 14792803 814 8.23 0.58 12 0.57 668.00 9473.00 8020 20250226 -31.42 4500 20241209 22.22 8020 -31.42 20250226 4720 16.53 20250409 8020 -31.42 20250226 4500 22.22 20241209 3.10 Y 053450 500 73 억 1276797 N N 4192 N 00 N
11 20250515 150521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 -130 5 -2.32 432809795 78719 124.49 5600 5610 5440 7290 3930 5610 5498.16 8.63 0 -7205 5703 5656 5603 5556 5503 5660 5560 74 1680 500 3920 10 1 14792803 811 8.20 0.58 12 0.53 668.00 9473.00 8020 20250226 -31.67 4500 20241209 21.78 8020 -31.67 20250226 4720 16.10 20250409 8020 -31.67 20250226 4500 21.78 20241209 3.10 Y 053450 500 73 억 1276797 N N 2284 N 00 N
12 20250515 140522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 -140 5 -2.50 366651225 66626 105.37 5600 5610 5440 7290 3930 5610 5503.13 8.63 0 -6819 5703 5656 5603 5556 5503 5660 5560 74 1680 500 3920 10 1 14792803 809 8.19 0.58 12 0.45 668.00 9473.00 8020 20250226 -31.80 4500 20241209 21.56 8020 -31.80 20250226 4720 15.89 20250409 8020 -31.80 20250226 4500 21.56 20241209 3.10 Y 053450 500 73 억 1276797 N N 2284 N 00 N