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
057540/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
20250516,160451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,990,-32,5,-3.13,1436287755,1443824,150.95,1011,1015,983,1328,716,1022,994.79,2.80,0,116856,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,589,9.08,0.54,12,2.43,109.00,1834.00,1419,20250429,-30.23,653,20241115,51.61,1419,-30.23,20250429,697,42.04,20250203,1419,-30.23,20250429,653,51.61,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,14394,N,00,N
20250516,150455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,986,-36,5,-3.52,1373121508,1379951,144.27,1011,1015,983,1328,716,1022,995.05,2.80,0,131100,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,586,9.05,0.54,12,2.32,109.00,1834.00,1419,20250429,-30.51,653,20241115,51.00,1419,-30.51,20250429,697,41.46,20250203,1419,-30.51,20250429,653,51.00,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,21514,N,00,N
20250516,140453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,989,-33,5,-3.23,1070274190,1072728,112.15,1011,1015,984,1328,716,1022,997.71,2.80,0,73763,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,588,9.07,0.54,12,1.80,109.00,1834.00,1419,20250429,-30.30,653,20241115,51.45,1419,-30.30,20250429,697,41.89,20250203,1419,-30.30,20250429,653,51.45,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,21514,N,00,N
20250516,130453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,992,-30,5,-2.94,977144889,978896,102.34,1011,1015,984,1328,716,1022,998.21,2.80,0,90121,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,590,9.10,0.54,12,1.65,109.00,1834.00,1419,20250429,-30.09,653,20241115,51.91,1419,-30.09,20250429,697,42.32,20250203,1419,-30.09,20250429,653,51.91,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,21514,N,00,N
20250516,120452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,992,-30,5,-2.94,927012566,928237,97.04,1011,1015,984,1328,716,1022,998.68,2.80,0,75383,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,590,9.10,0.54,12,1.56,109.00,1834.00,1419,20250429,-30.09,653,20241115,51.91,1419,-30.09,20250429,697,42.32,20250203,1419,-30.09,20250429,653,51.91,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,21514,N,00,N
20250516,110438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,997,-25,5,-2.45,779496141,779054,81.45,1011,1015,990,1328,716,1022,1000.57,2.80,0,56064,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,593,9.15,0.54,12,1.31,109.00,1834.00,1419,20250429,-29.74,653,20241115,52.68,1419,-29.74,20250429,697,43.04,20250203,1419,-29.74,20250429,653,52.68,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,21514,N,00,N
20250516,100456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,992,-30,5,-2.94,625592593,624150,65.25,1011,1015,992,1328,716,1022,1002.31,2.80,0,83989,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,590,9.10,0.54,12,1.05,109.00,1834.00,1419,20250429,-30.09,653,20241115,51.91,1419,-30.09,20250429,697,42.32,20250203,1419,-30.09,20250429,653,51.91,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,21514,N,00,N
20250516,090454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1006,-16,5,-1.57,72977045,72294,7.56,1011,1015,1006,1328,716,1022,1009.45,2.80,0,17070,1054,1038,1022,1006,990,1046,1014,307,306,500,710,1,1,59449355,598,9.23,0.55,12,0.12,109.00,1834.00,1419,20250429,-29.11,653,20241115,54.06,1419,-29.11,20250429,697,44.33,20250203,1419,-29.11,20250429,653,54.06,20241115,2.35,Y,057540,500,307 억,,1662132,N,N,21514,N,00,N
20250515,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1022,-5,5,-0.49,902450646,887472,19.39,1018,1038,1006,1335,719,1027,1016.88,2.61,0,109236,1131,1079,1038,986,945,1105,1012,307,308,500,710,1,1,59449355,608,9.38,0.56,12,1.49,109.00,1834.00,1419,20250429,-27.98,653,20241115,56.51,1419,-27.98,20250429,697,46.63,20250203,1419,-27.98,20250429,653,56.51,20241115,1.87,Y,057540,500,307 억,,1553240,N,N,21514,N,00,N
20250515,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1012,-15,5,-1.46,850499975,836450,18.28,1018,1038,1006,1335,719,1027,1016.80,2.61,0,100076,1131,1079,1038,986,945,1105,1012,307,308,500,710,1,1,59449355,602,9.28,0.55,12,1.41,109.00,1834.00,1419,20250429,-28.68,653,20241115,54.98,1419,-28.68,20250429,697,45.19,20250203,1419,-28.68,20250429,653,54.98,20241115,1.87,Y,057540,500,307 억,,1553240,N,N,13468,N,00,N
20250515,140533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1011,-16,5,-1.56,717998728,705397,15.41,1018,1038,1006,1335,719,1027,1017.86,2.61,0,45579,1131,1079,1038,986,945,1105,1012,307,308,500,710,1,1,59449355,601,9.28,0.55,12,1.19,109.00,1834.00,1419,20250429,-28.75,653,20241115,54.82,1419,-28.75,20250429,697,45.05,20250203,1419,-28.75,20250429,653,54.82,20241115,1.87,Y,057540,500,307 억,,1553240,N,N,13468,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 160451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 990 -32 5 -3.13 1436287755 1443824 150.95 1011 1015 983 1328 716 1022 994.79 2.80 0 116856 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 589 9.08 0.54 12 2.43 109.00 1834.00 1419 20250429 -30.23 653 20241115 51.61 1419 -30.23 20250429 697 42.04 20250203 1419 -30.23 20250429 653 51.61 20241115 2.35 Y 057540 500 307 억 1662132 N N 14394 N 00 N
3 20250516 150455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 986 -36 5 -3.52 1373121508 1379951 144.27 1011 1015 983 1328 716 1022 995.05 2.80 0 131100 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 586 9.05 0.54 12 2.32 109.00 1834.00 1419 20250429 -30.51 653 20241115 51.00 1419 -30.51 20250429 697 41.46 20250203 1419 -30.51 20250429 653 51.00 20241115 2.35 Y 057540 500 307 억 1662132 N N 21514 N 00 N
4 20250516 140453 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 989 -33 5 -3.23 1070274190 1072728 112.15 1011 1015 984 1328 716 1022 997.71 2.80 0 73763 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 588 9.07 0.54 12 1.80 109.00 1834.00 1419 20250429 -30.30 653 20241115 51.45 1419 -30.30 20250429 697 41.89 20250203 1419 -30.30 20250429 653 51.45 20241115 2.35 Y 057540 500 307 억 1662132 N N 21514 N 00 N
5 20250516 130453 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 992 -30 5 -2.94 977144889 978896 102.34 1011 1015 984 1328 716 1022 998.21 2.80 0 90121 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 590 9.10 0.54 12 1.65 109.00 1834.00 1419 20250429 -30.09 653 20241115 51.91 1419 -30.09 20250429 697 42.32 20250203 1419 -30.09 20250429 653 51.91 20241115 2.35 Y 057540 500 307 억 1662132 N N 21514 N 00 N
6 20250516 120452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 992 -30 5 -2.94 927012566 928237 97.04 1011 1015 984 1328 716 1022 998.68 2.80 0 75383 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 590 9.10 0.54 12 1.56 109.00 1834.00 1419 20250429 -30.09 653 20241115 51.91 1419 -30.09 20250429 697 42.32 20250203 1419 -30.09 20250429 653 51.91 20241115 2.35 Y 057540 500 307 억 1662132 N N 21514 N 00 N
7 20250516 110438 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 997 -25 5 -2.45 779496141 779054 81.45 1011 1015 990 1328 716 1022 1000.57 2.80 0 56064 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 593 9.15 0.54 12 1.31 109.00 1834.00 1419 20250429 -29.74 653 20241115 52.68 1419 -29.74 20250429 697 43.04 20250203 1419 -29.74 20250429 653 52.68 20241115 2.35 Y 057540 500 307 억 1662132 N N 21514 N 00 N
8 20250516 100456 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 992 -30 5 -2.94 625592593 624150 65.25 1011 1015 992 1328 716 1022 1002.31 2.80 0 83989 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 590 9.10 0.54 12 1.05 109.00 1834.00 1419 20250429 -30.09 653 20241115 51.91 1419 -30.09 20250429 697 42.32 20250203 1419 -30.09 20250429 653 51.91 20241115 2.35 Y 057540 500 307 억 1662132 N N 21514 N 00 N
9 20250516 090454 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1006 -16 5 -1.57 72977045 72294 7.56 1011 1015 1006 1328 716 1022 1009.45 2.80 0 17070 1054 1038 1022 1006 990 1046 1014 307 306 500 710 1 1 59449355 598 9.23 0.55 12 0.12 109.00 1834.00 1419 20250429 -29.11 653 20241115 54.06 1419 -29.11 20250429 697 44.33 20250203 1419 -29.11 20250429 653 54.06 20241115 2.35 Y 057540 500 307 억 1662132 N N 21514 N 00 N
10 20250515 160527 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1022 -5 5 -0.49 902450646 887472 19.39 1018 1038 1006 1335 719 1027 1016.88 2.61 0 109236 1131 1079 1038 986 945 1105 1012 307 308 500 710 1 1 59449355 608 9.38 0.56 12 1.49 109.00 1834.00 1419 20250429 -27.98 653 20241115 56.51 1419 -27.98 20250429 697 46.63 20250203 1419 -27.98 20250429 653 56.51 20241115 1.87 Y 057540 500 307 억 1553240 N N 21514 N 00 N
11 20250515 150531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1012 -15 5 -1.46 850499975 836450 18.28 1018 1038 1006 1335 719 1027 1016.80 2.61 0 100076 1131 1079 1038 986 945 1105 1012 307 308 500 710 1 1 59449355 602 9.28 0.55 12 1.41 109.00 1834.00 1419 20250429 -28.68 653 20241115 54.98 1419 -28.68 20250429 697 45.19 20250203 1419 -28.68 20250429 653 54.98 20241115 1.87 Y 057540 500 307 억 1553240 N N 13468 N 00 N
12 20250515 140533 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1011 -16 5 -1.56 717998728 705397 15.41 1018 1038 1006 1335 719 1027 1017.86 2.61 0 45579 1131 1079 1038 986 945 1105 1012 307 308 500 710 1 1 59449355 601 9.28 0.55 12 1.19 109.00 1834.00 1419 20250429 -28.75 653 20241115 54.82 1419 -28.75 20250429 697 45.05 20250203 1419 -28.75 20250429 653 54.82 20241115 1.87 Y 057540 500 307 억 1553240 N N 13468 N 00 N