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
039840/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
20250512,160429,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20300,-400,5,-1.93,1392344625,68545,72.33,20700,20750,19990,26900,14500,20700,20310.51,14.19,0,-13697,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3041,-7.64,1.34,12,0.46,-2657.00,15194.00,22150,20240509,-8.35,15130,20250311,34.17,20750,0.00,20250509,15130,34.17,20250311,21400,-5.14,20240513,15130,34.17,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,4530,N,00,N
20250512,150433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,-650,5,-3.14,1280946225,63026,66.50,20700,20750,19990,26900,14500,20700,20321.61,14.19,0,-10084,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3004,-7.55,1.32,12,0.42,-2657.00,15194.00,22150,20240509,-9.48,15130,20250311,32.52,20750,0.00,20250509,15130,32.52,20250311,21400,-6.31,20240513,15130,32.52,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
20250512,140433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20050,-650,5,-3.14,1134800825,55735,58.81,20700,20750,20000,26900,14500,20700,20358.11,14.19,0,-10614,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3004,-7.55,1.32,12,0.37,-2657.00,15194.00,22150,20240509,-9.48,15130,20250311,32.52,20750,0.00,20250509,15130,32.52,20250311,21400,-6.31,20240513,15130,32.52,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
20250512,130431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20250,-450,5,-2.17,915717925,44850,47.32,20700,20750,20150,26900,14500,20700,20414.71,14.19,0,-11050,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3034,-7.62,1.33,12,0.30,-2657.00,15194.00,22150,20240509,-8.58,15130,20250311,33.84,20750,0.00,20250509,15130,33.84,20250311,21400,-5.37,20240513,15130,33.84,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
20250512,120433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20350,-350,5,-1.69,808176825,39539,41.72,20700,20750,20150,26900,14500,20700,20437.24,14.19,0,-11176,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3049,-7.66,1.34,12,0.26,-2657.00,15194.00,22150,20240509,-8.13,15130,20250311,34.50,20750,0.00,20250509,15130,34.50,20250311,21400,-4.91,20240513,15130,34.50,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
20250512,110433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,-300,5,-1.45,726329975,35520,37.48,20700,20750,20150,26900,14500,20700,20445.51,14.19,0,-9921,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3056,-7.68,1.34,12,0.24,-2657.00,15194.00,22150,20240509,-7.90,15130,20250311,34.83,20750,0.00,20250509,15130,34.83,20250311,21400,-4.67,20240513,15130,34.83,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
20250512,100432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20500,-200,5,-0.97,467921675,22857,24.12,20700,20750,20150,26900,14500,20700,20467.49,14.19,0,-11989,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3071,-7.72,1.35,12,0.15,-2657.00,15194.00,22150,20240509,-7.45,15130,20250311,35.49,20750,0.00,20250509,15130,35.49,20250311,21400,-4.21,20240513,15130,35.49,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
20250512,090432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,-50,5,-0.24,84549150,4086,4.31,20700,20750,20600,26900,14500,20700,20691.54,14.19,0,-313,21100,20900,20550,20350,20000,21000,20450,79,6200,500,14900,50,1,14981755,3094,-7.77,1.36,12,0.03,-2657.00,15194.00,22150,20240509,-6.77,15130,20250311,36.48,20750,0.00,20250509,15130,36.48,20250311,21400,-3.50,20240513,15130,36.48,20250311,2.69,Y,039840,500,79 억,,2125670,N,N,6516,N,00,N
20250509,160431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,50,2,0.24,1950541500,94678,58.51,20650,20750,20200,26800,14500,20650,20601.85,14.25,0,-8229,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3101,-7.79,1.36,12,0.63,-2657.00,15194.00,22150,20240509,-6.55,15130,20250311,36.81,20750,-0.24,20250509,15130,36.81,20250311,22150,-6.55,20240509,15130,36.81,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,6516,N,00,N
20250509,150433,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-50,5,-0.24,1793686400,87061,53.81,20650,20750,20200,26800,14500,20650,20602.64,14.25,0,-2253,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3086,-7.75,1.36,12,0.58,-2657.00,15194.00,22150,20240509,-7.00,15130,20250311,36.15,20750,-0.72,20250509,15130,36.15,20250311,22150,-7.00,20240509,15130,36.15,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,N,00,N
20250509,140431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,100,2,0.48,1489496875,72322,44.70,20650,20750,20200,26800,14500,20650,20595.35,14.25,0,-2195,21230,20940,20410,20120,19590,21085,20265,79,6150,500,14860,50,1,14981755,3109,-7.81,1.37,12,0.48,-2657.00,15194.00,22150,20240509,-6.32,15130,20250311,37.14,20750,0.00,20250509,15130,37.14,20250311,22150,-6.32,20240509,15130,37.14,20250311,2.70,Y,039840,500,79 억,,2134914,N,N,8857,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 160429 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20300 -400 5 -1.93 1392344625 68545 72.33 20700 20750 19990 26900 14500 20700 20310.51 14.19 0 -13697 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3041 -7.64 1.34 12 0.46 -2657.00 15194.00 22150 20240509 -8.35 15130 20250311 34.17 20750 0.00 20250509 15130 34.17 20250311 21400 -5.14 20240513 15130 34.17 20250311 2.69 Y 039840 500 79 억 2125670 N N 4530 N 00 N
3 20250512 150433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 -650 5 -3.14 1280946225 63026 66.50 20700 20750 19990 26900 14500 20700 20321.61 14.19 0 -10084 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3004 -7.55 1.32 12 0.42 -2657.00 15194.00 22150 20240509 -9.48 15130 20250311 32.52 20750 0.00 20250509 15130 32.52 20250311 21400 -6.31 20240513 15130 32.52 20250311 2.69 Y 039840 500 79 억 2125670 N N 6516 N 00 N
4 20250512 140433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20050 -650 5 -3.14 1134800825 55735 58.81 20700 20750 20000 26900 14500 20700 20358.11 14.19 0 -10614 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3004 -7.55 1.32 12 0.37 -2657.00 15194.00 22150 20240509 -9.48 15130 20250311 32.52 20750 0.00 20250509 15130 32.52 20250311 21400 -6.31 20240513 15130 32.52 20250311 2.69 Y 039840 500 79 억 2125670 N N 6516 N 00 N
5 20250512 130431 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20250 -450 5 -2.17 915717925 44850 47.32 20700 20750 20150 26900 14500 20700 20414.71 14.19 0 -11050 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3034 -7.62 1.33 12 0.30 -2657.00 15194.00 22150 20240509 -8.58 15130 20250311 33.84 20750 0.00 20250509 15130 33.84 20250311 21400 -5.37 20240513 15130 33.84 20250311 2.69 Y 039840 500 79 억 2125670 N N 6516 N 00 N
6 20250512 120433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20350 -350 5 -1.69 808176825 39539 41.72 20700 20750 20150 26900 14500 20700 20437.24 14.19 0 -11176 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3049 -7.66 1.34 12 0.26 -2657.00 15194.00 22150 20240509 -8.13 15130 20250311 34.50 20750 0.00 20250509 15130 34.50 20250311 21400 -4.91 20240513 15130 34.50 20250311 2.69 Y 039840 500 79 억 2125670 N N 6516 N 00 N
7 20250512 110433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20400 -300 5 -1.45 726329975 35520 37.48 20700 20750 20150 26900 14500 20700 20445.51 14.19 0 -9921 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3056 -7.68 1.34 12 0.24 -2657.00 15194.00 22150 20240509 -7.90 15130 20250311 34.83 20750 0.00 20250509 15130 34.83 20250311 21400 -4.67 20240513 15130 34.83 20250311 2.69 Y 039840 500 79 억 2125670 N N 6516 N 00 N
8 20250512 100432 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20500 -200 5 -0.97 467921675 22857 24.12 20700 20750 20150 26900 14500 20700 20467.49 14.19 0 -11989 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3071 -7.72 1.35 12 0.15 -2657.00 15194.00 22150 20240509 -7.45 15130 20250311 35.49 20750 0.00 20250509 15130 35.49 20250311 21400 -4.21 20240513 15130 35.49 20250311 2.69 Y 039840 500 79 억 2125670 N N 6516 N 00 N
9 20250512 090432 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20650 -50 5 -0.24 84549150 4086 4.31 20700 20750 20600 26900 14500 20700 20691.54 14.19 0 -313 21100 20900 20550 20350 20000 21000 20450 79 6200 500 14900 50 1 14981755 3094 -7.77 1.36 12 0.03 -2657.00 15194.00 22150 20240509 -6.77 15130 20250311 36.48 20750 0.00 20250509 15130 36.48 20250311 21400 -3.50 20240513 15130 36.48 20250311 2.69 Y 039840 500 79 억 2125670 N N 6516 N 00 N
10 20250509 160431 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 50 2 0.24 1950541500 94678 58.51 20650 20750 20200 26800 14500 20650 20601.85 14.25 0 -8229 21230 20940 20410 20120 19590 21085 20265 79 6150 500 14860 50 1 14981755 3101 -7.79 1.36 12 0.63 -2657.00 15194.00 22150 20240509 -6.55 15130 20250311 36.81 20750 -0.24 20250509 15130 36.81 20250311 22150 -6.55 20240509 15130 36.81 20250311 2.70 Y 039840 500 79 억 2134914 N N 6516 N 00 N
11 20250509 150433 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20600 -50 5 -0.24 1793686400 87061 53.81 20650 20750 20200 26800 14500 20650 20602.64 14.25 0 -2253 21230 20940 20410 20120 19590 21085 20265 79 6150 500 14860 50 1 14981755 3086 -7.75 1.36 12 0.58 -2657.00 15194.00 22150 20240509 -7.00 15130 20250311 36.15 20750 -0.72 20250509 15130 36.15 20250311 22150 -7.00 20240509 15130 36.15 20250311 2.70 Y 039840 500 79 억 2134914 N N 8857 N 00 N
12 20250509 140431 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 100 2 0.48 1489496875 72322 44.70 20650 20750 20200 26800 14500 20650 20595.35 14.25 0 -2195 21230 20940 20410 20120 19590 21085 20265 79 6150 500 14860 50 1 14981755 3109 -7.81 1.37 12 0.48 -2657.00 15194.00 22150 20240509 -6.32 15130 20250311 37.14 20750 0.00 20250509 15130 37.14 20250311 22150 -6.32 20240509 15130 37.14 20250311 2.70 Y 039840 500 79 억 2134914 N N 8857 N 00 N