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
263690/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
20250512,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,65066070,11895,176.46,5430,5500,5420,7130,3850,5490,5470.04,15.10,0,285,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.11,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,1027,N,00,N
20250512,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,64534150,11798,175.02,5430,5500,5420,7130,3850,5490,5469.92,15.10,0,270,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.10,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
20250512,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-30,5,-0.55,62099320,11353,168.42,5430,5500,5420,7130,3850,5490,5469.86,15.10,0,92,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,618,6.09,0.68,12,0.10,896.00,7998.00,11240,20240509,-51.42,4990,20250409,9.42,7300,-25.21,20250123,4990,9.42,20250409,10030,-45.56,20240516,4990,9.42,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
20250512,130955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,54687630,10003,148.39,5430,5500,5420,7130,3850,5490,5467.12,15.10,0,72,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.09,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
20250512,120955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,36043100,6590,97.76,5430,5500,5420,7130,3850,5490,5469.36,15.10,0,-528,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.06,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,10030,-45.26,20240516,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
20250512,110954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-10,5,-0.18,16616870,3051,45.26,5430,5490,5420,7130,3850,5490,5446.37,15.10,0,695,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,621,6.12,0.69,12,0.03,896.00,7998.00,11240,20240509,-51.25,4990,20250409,9.82,7300,-24.93,20250123,4990,9.82,20250409,10030,-45.36,20240516,4990,9.82,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
20250512,100952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-40,5,-0.73,10306610,1897,28.14,5430,5480,5420,7130,3850,5490,5433.11,15.10,0,243,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,617,6.08,0.68,12,0.02,896.00,7998.00,11240,20240509,-51.51,4990,20250409,9.22,7300,-25.34,20250123,4990,9.22,20250409,10030,-45.66,20240516,4990,9.22,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
20250512,090954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,-20,5,-0.36,6543890,1205,17.88,5430,5480,5430,7130,3850,5490,5430.61,15.10,0,-7,5550,5520,5480,5450,5410,5500,5430,57,1640,500,3730,10,1,11325610,620,6.10,0.68,12,0.01,896.00,7998.00,11240,20240509,-51.33,4990,20250409,9.62,7300,-25.07,20250123,4990,9.62,20250409,10030,-45.46,20240516,4990,9.62,20250409,0.79,Y,263690,500,56 억,,1709981,N,N,906,N,00,N
20250509,160945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,36845680,6739,45.83,5500,5510,5440,7130,3850,5490,5467.53,15.17,0,-720,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.06,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,11240,-51.16,20240509,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,906,N,00,N
20250509,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,32944960,6028,41.00,5500,5510,5440,7130,3850,5490,5465.32,15.17,0,-768,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.05,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,11240,-51.16,20240509,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,N,00,N
20250509,140952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,0,3,0.00,30783920,5634,38.32,5500,5510,5440,7130,3850,5490,5463.95,15.17,0,-798,5550,5520,5460,5430,5370,5535,5445,57,1640,500,3730,10,1,11325610,622,6.13,0.69,12,0.05,896.00,7998.00,11240,20240509,-51.16,4990,20250409,10.02,7300,-24.79,20250123,4990,10.02,20250409,11240,-51.16,20240509,4990,10.02,20250409,0.79,Y,263690,500,56 억,,1718188,N,N,1117,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 160946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 0 3 0.00 65066070 11895 176.46 5430 5500 5420 7130 3850 5490 5470.04 15.10 0 285 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 622 6.13 0.69 12 0.11 896.00 7998.00 11240 20240509 -51.16 4990 20250409 10.02 7300 -24.79 20250123 4990 10.02 20250409 10030 -45.26 20240516 4990 10.02 20250409 0.79 Y 263690 500 56 억 1709981 N N 1027 N 00 N
3 20250512 150956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 0 3 0.00 64534150 11798 175.02 5430 5500 5420 7130 3850 5490 5469.92 15.10 0 270 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 622 6.13 0.69 12 0.10 896.00 7998.00 11240 20240509 -51.16 4990 20250409 10.02 7300 -24.79 20250123 4990 10.02 20250409 10030 -45.26 20240516 4990 10.02 20250409 0.79 Y 263690 500 56 억 1709981 N N 906 N 00 N
4 20250512 140954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 -30 5 -0.55 62099320 11353 168.42 5430 5500 5420 7130 3850 5490 5469.86 15.10 0 92 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 618 6.09 0.68 12 0.10 896.00 7998.00 11240 20240509 -51.42 4990 20250409 9.42 7300 -25.21 20250123 4990 9.42 20250409 10030 -45.56 20240516 4990 9.42 20250409 0.79 Y 263690 500 56 억 1709981 N N 906 N 00 N
5 20250512 130955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 0 3 0.00 54687630 10003 148.39 5430 5500 5420 7130 3850 5490 5467.12 15.10 0 72 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 622 6.13 0.69 12 0.09 896.00 7998.00 11240 20240509 -51.16 4990 20250409 10.02 7300 -24.79 20250123 4990 10.02 20250409 10030 -45.26 20240516 4990 10.02 20250409 0.79 Y 263690 500 56 억 1709981 N N 906 N 00 N
6 20250512 120955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 0 3 0.00 36043100 6590 97.76 5430 5500 5420 7130 3850 5490 5469.36 15.10 0 -528 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 622 6.13 0.69 12 0.06 896.00 7998.00 11240 20240509 -51.16 4990 20250409 10.02 7300 -24.79 20250123 4990 10.02 20250409 10030 -45.26 20240516 4990 10.02 20250409 0.79 Y 263690 500 56 억 1709981 N N 906 N 00 N
7 20250512 110954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5480 -10 5 -0.18 16616870 3051 45.26 5430 5490 5420 7130 3850 5490 5446.37 15.10 0 695 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 621 6.12 0.69 12 0.03 896.00 7998.00 11240 20240509 -51.25 4990 20250409 9.82 7300 -24.93 20250123 4990 9.82 20250409 10030 -45.36 20240516 4990 9.82 20250409 0.79 Y 263690 500 56 억 1709981 N N 906 N 00 N
8 20250512 100952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 -40 5 -0.73 10306610 1897 28.14 5430 5480 5420 7130 3850 5490 5433.11 15.10 0 243 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 617 6.08 0.68 12 0.02 896.00 7998.00 11240 20240509 -51.51 4990 20250409 9.22 7300 -25.34 20250123 4990 9.22 20250409 10030 -45.66 20240516 4990 9.22 20250409 0.79 Y 263690 500 56 억 1709981 N N 906 N 00 N
9 20250512 090954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 -20 5 -0.36 6543890 1205 17.88 5430 5480 5430 7130 3850 5490 5430.61 15.10 0 -7 5550 5520 5480 5450 5410 5500 5430 57 1640 500 3730 10 1 11325610 620 6.10 0.68 12 0.01 896.00 7998.00 11240 20240509 -51.33 4990 20250409 9.62 7300 -25.07 20250123 4990 9.62 20250409 10030 -45.46 20240516 4990 9.62 20250409 0.79 Y 263690 500 56 억 1709981 N N 906 N 00 N
10 20250509 160945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 0 3 0.00 36845680 6739 45.83 5500 5510 5440 7130 3850 5490 5467.53 15.17 0 -720 5550 5520 5460 5430 5370 5535 5445 57 1640 500 3730 10 1 11325610 622 6.13 0.69 12 0.06 896.00 7998.00 11240 20240509 -51.16 4990 20250409 10.02 7300 -24.79 20250123 4990 10.02 20250409 11240 -51.16 20240509 4990 10.02 20250409 0.79 Y 263690 500 56 억 1718188 N N 906 N 00 N
11 20250509 150956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 0 3 0.00 32944960 6028 41.00 5500 5510 5440 7130 3850 5490 5465.32 15.17 0 -768 5550 5520 5460 5430 5370 5535 5445 57 1640 500 3730 10 1 11325610 622 6.13 0.69 12 0.05 896.00 7998.00 11240 20240509 -51.16 4990 20250409 10.02 7300 -24.79 20250123 4990 10.02 20250409 11240 -51.16 20240509 4990 10.02 20250409 0.79 Y 263690 500 56 억 1718188 N N 1117 N 00 N
12 20250509 140952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5490 0 3 0.00 30783920 5634 38.32 5500 5510 5440 7130 3850 5490 5463.95 15.17 0 -798 5550 5520 5460 5430 5370 5535 5445 57 1640 500 3730 10 1 11325610 622 6.13 0.69 12 0.05 896.00 7998.00 11240 20240509 -51.16 4990 20250409 10.02 7300 -24.79 20250123 4990 10.02 20250409 11240 -51.16 20240509 4990 10.02 20250409 0.79 Y 263690 500 56 억 1718188 N N 1117 N 00 N