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
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
20250512,160510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,140,2,2.55,807221115,144445,253.17,5510,5650,5490,7130,3850,5490,5588.43,8.17,0,49664,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,833,8.43,0.59,12,0.98,668.00,9473.00,8110,20240430,-30.58,4500,20241209,25.11,8020,-29.80,20250226,4720,19.28,20250409,8020,-29.80,20250226,4500,25.11,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,18286,N,00,N
20250512,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,150,2,2.73,766004895,137123,240.33,5510,5650,5490,7130,3850,5490,5586.26,8.17,0,47655,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,834,8.44,0.60,12,0.93,668.00,9473.00,8110,20240430,-30.46,4500,20241209,25.33,8020,-29.68,20250226,4720,19.49,20250409,8020,-29.68,20250226,4500,25.33,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
20250512,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,140,2,2.55,711991140,127539,223.54,5510,5640,5490,7130,3850,5490,5582.54,8.17,0,46585,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,833,8.43,0.59,12,0.86,668.00,9473.00,8110,20240430,-30.58,4500,20241209,25.11,8020,-29.80,20250226,4720,19.28,20250409,8020,-29.80,20250226,4500,25.11,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
20250512,130514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,120,2,2.19,615029320,110304,193.33,5510,5630,5490,7130,3850,5490,5575.77,8.17,0,46115,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,830,8.40,0.59,12,0.75,668.00,9473.00,8110,20240430,-30.83,4500,20241209,24.67,8020,-30.05,20250226,4720,18.86,20250409,8020,-30.05,20250226,4500,24.67,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
20250512,120516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,70,2,1.28,551035080,98870,173.29,5510,5630,5490,7130,3850,5490,5573.33,8.17,0,43036,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,822,8.32,0.59,12,0.67,668.00,9473.00,8110,20240430,-31.44,4500,20241209,23.56,8020,-30.67,20250226,4720,17.80,20250409,8020,-30.67,20250226,4500,23.56,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
20250512,110515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5620,130,2,2.37,471114200,84607,148.29,5510,5620,5490,7130,3850,5490,5568.27,8.17,0,40520,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,831,8.41,0.59,12,0.57,668.00,9473.00,8110,20240430,-30.70,4500,20241209,24.89,8020,-29.93,20250226,4720,19.07,20250409,8020,-29.93,20250226,4500,24.89,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
20250512,100514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,60,2,1.09,150538050,27226,47.72,5510,5550,5490,7130,3850,5490,5529.20,8.17,0,5301,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,821,8.31,0.59,12,0.18,668.00,9473.00,8110,20240430,-31.57,4500,20241209,23.33,8020,-30.80,20250226,4720,17.58,20250409,8020,-30.80,20250226,4500,23.33,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
20250512,090514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,40,2,0.73,15379010,2785,4.88,5510,5550,5500,7130,3850,5490,5522.09,8.17,0,565,5596,5542,5486,5432,5376,5515,5405,74,1640,500,3840,10,1,14792803,818,8.28,0.58,12,0.02,668.00,9473.00,8110,20240430,-31.81,4500,20241209,22.89,8020,-31.05,20250226,4720,17.16,20250409,8020,-31.05,20250226,4500,22.89,20241209,3.32,Y,053450,500,73 억,,1208768,N,N,5177,N,00,N
20250509,160512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,-50,5,-0.90,311485695,57011,78.94,5540,5540,5430,7200,3880,5540,5463.61,8.23,0,-7241,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,812,8.22,0.58,12,0.39,668.00,9473.00,8110,20240430,-32.31,4500,20241209,22.00,8020,-31.55,20250226,4720,16.31,20250409,8020,-31.55,20250226,4500,22.00,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,5177,N,00,N
20250509,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-70,5,-1.26,299401295,54801,75.88,5540,5540,5430,7200,3880,5540,5463.43,8.23,0,-6711,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,809,8.19,0.58,12,0.37,668.00,9473.00,8110,20240430,-32.55,4500,20241209,21.56,8020,-31.80,20250226,4720,15.89,20250409,8020,-31.80,20250226,4500,21.56,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,N,00,N
20250509,140513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-90,5,-1.62,279679710,51183,70.87,5540,5540,5430,7200,3880,5540,5464.31,8.23,0,-6668,5613,5576,5513,5476,5413,5595,5495,74,1660,500,3870,10,1,14792803,806,8.16,0.58,12,0.35,668.00,9473.00,8110,20240430,-32.80,4500,20241209,21.11,8020,-32.04,20250226,4720,15.47,20250409,8020,-32.04,20250226,4500,21.11,20241209,3.34,Y,053450,500,73 억,,1217619,N,N,10741,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 160510 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 140 2 2.55 807221115 144445 253.17 5510 5650 5490 7130 3850 5490 5588.43 8.17 0 49664 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 833 8.43 0.59 12 0.98 668.00 9473.00 8110 20240430 -30.58 4500 20241209 25.11 8020 -29.80 20250226 4720 19.28 20250409 8020 -29.80 20250226 4500 25.11 20241209 3.32 Y 053450 500 73 억 1208768 N N 18286 N 00 N
3 20250512 150515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5640 150 2 2.73 766004895 137123 240.33 5510 5650 5490 7130 3850 5490 5586.26 8.17 0 47655 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 834 8.44 0.60 12 0.93 668.00 9473.00 8110 20240430 -30.46 4500 20241209 25.33 8020 -29.68 20250226 4720 19.49 20250409 8020 -29.68 20250226 4500 25.33 20241209 3.32 Y 053450 500 73 억 1208768 N N 5177 N 00 N
4 20250512 140515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5630 140 2 2.55 711991140 127539 223.54 5510 5640 5490 7130 3850 5490 5582.54 8.17 0 46585 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 833 8.43 0.59 12 0.86 668.00 9473.00 8110 20240430 -30.58 4500 20241209 25.11 8020 -29.80 20250226 4720 19.28 20250409 8020 -29.80 20250226 4500 25.11 20241209 3.32 Y 053450 500 73 억 1208768 N N 5177 N 00 N
5 20250512 130514 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5610 120 2 2.19 615029320 110304 193.33 5510 5630 5490 7130 3850 5490 5575.77 8.17 0 46115 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 830 8.40 0.59 12 0.75 668.00 9473.00 8110 20240430 -30.83 4500 20241209 24.67 8020 -30.05 20250226 4720 18.86 20250409 8020 -30.05 20250226 4500 24.67 20241209 3.32 Y 053450 500 73 억 1208768 N N 5177 N 00 N
6 20250512 120516 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5560 70 2 1.28 551035080 98870 173.29 5510 5630 5490 7130 3850 5490 5573.33 8.17 0 43036 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 822 8.32 0.59 12 0.67 668.00 9473.00 8110 20240430 -31.44 4500 20241209 23.56 8020 -30.67 20250226 4720 17.80 20250409 8020 -30.67 20250226 4500 23.56 20241209 3.32 Y 053450 500 73 억 1208768 N N 5177 N 00 N
7 20250512 110515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5620 130 2 2.37 471114200 84607 148.29 5510 5620 5490 7130 3850 5490 5568.27 8.17 0 40520 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 831 8.41 0.59 12 0.57 668.00 9473.00 8110 20240430 -30.70 4500 20241209 24.89 8020 -29.93 20250226 4720 19.07 20250409 8020 -29.93 20250226 4500 24.89 20241209 3.32 Y 053450 500 73 억 1208768 N N 5177 N 00 N
8 20250512 100514 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 60 2 1.09 150538050 27226 47.72 5510 5550 5490 7130 3850 5490 5529.20 8.17 0 5301 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 821 8.31 0.59 12 0.18 668.00 9473.00 8110 20240430 -31.57 4500 20241209 23.33 8020 -30.80 20250226 4720 17.58 20250409 8020 -30.80 20250226 4500 23.33 20241209 3.32 Y 053450 500 73 억 1208768 N N 5177 N 00 N
9 20250512 090514 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 40 2 0.73 15379010 2785 4.88 5510 5550 5500 7130 3850 5490 5522.09 8.17 0 565 5596 5542 5486 5432 5376 5515 5405 74 1640 500 3840 10 1 14792803 818 8.28 0.58 12 0.02 668.00 9473.00 8110 20240430 -31.81 4500 20241209 22.89 8020 -31.05 20250226 4720 17.16 20250409 8020 -31.05 20250226 4500 22.89 20241209 3.32 Y 053450 500 73 억 1208768 N N 5177 N 00 N
10 20250509 160512 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 -50 5 -0.90 311485695 57011 78.94 5540 5540 5430 7200 3880 5540 5463.61 8.23 0 -7241 5613 5576 5513 5476 5413 5595 5495 74 1660 500 3870 10 1 14792803 812 8.22 0.58 12 0.39 668.00 9473.00 8110 20240430 -32.31 4500 20241209 22.00 8020 -31.55 20250226 4720 16.31 20250409 8020 -31.55 20250226 4500 22.00 20241209 3.34 Y 053450 500 73 억 1217619 N N 5177 N 00 N
11 20250509 150515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 -70 5 -1.26 299401295 54801 75.88 5540 5540 5430 7200 3880 5540 5463.43 8.23 0 -6711 5613 5576 5513 5476 5413 5595 5495 74 1660 500 3870 10 1 14792803 809 8.19 0.58 12 0.37 668.00 9473.00 8110 20240430 -32.55 4500 20241209 21.56 8020 -31.80 20250226 4720 15.89 20250409 8020 -31.80 20250226 4500 21.56 20241209 3.34 Y 053450 500 73 억 1217619 N N 10741 N 00 N
12 20250509 140513 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 -90 5 -1.62 279679710 51183 70.87 5540 5540 5430 7200 3880 5540 5464.31 8.23 0 -6668 5613 5576 5513 5476 5413 5595 5495 74 1660 500 3870 10 1 14792803 806 8.16 0.58 12 0.35 668.00 9473.00 8110 20240430 -32.80 4500 20241209 21.11 8020 -32.04 20250226 4720 15.47 20250409 8020 -32.04 20250226 4500 21.11 20241209 3.34 Y 053450 500 73 억 1217619 N N 10741 N 00 N