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
039860/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
20250512,160429,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3415,45,2,1.34,187089250,55271,82.62,3370,3425,3340,4380,2360,3370,3384.93,2.48,0,3365,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1097,28.70,1.48,12,0.17,119.00,2304.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,2950,15.76,20250409,5640,-39.45,20241016,2705,26.25,20240805,3.42,Y,039860,500,160 억,,796192,N,N,15054,N,00,N
20250512,150433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3400,30,2,0.89,179962495,53178,79.49,3370,3425,3340,4380,2360,3370,3384.15,2.48,0,3108,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1092,28.57,1.48,12,0.17,119.00,2304.00,5640,20241016,-39.72,2705,20240805,25.69,4680,-27.35,20250107,2950,15.25,20250409,5640,-39.72,20241016,2705,25.69,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
20250512,140433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3405,35,2,1.04,168762400,49883,74.56,3370,3425,3340,4380,2360,3370,3383.16,2.48,0,2560,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1093,28.61,1.48,12,0.16,119.00,2304.00,5640,20241016,-39.63,2705,20240805,25.88,4680,-27.24,20250107,2950,15.42,20250409,5640,-39.63,20241016,2705,25.88,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
20250512,130432,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3410,40,2,1.19,149003725,44084,65.90,3370,3425,3340,4380,2360,3370,3380.00,2.48,0,4784,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1095,28.66,1.48,12,0.14,119.00,2304.00,5640,20241016,-39.54,2705,20240805,26.06,4680,-27.14,20250107,2950,15.59,20250409,5640,-39.54,20241016,2705,26.06,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
20250512,120434,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3400,30,2,0.89,134558495,39840,59.55,3370,3425,3340,4380,2360,3370,3377.47,2.48,0,3299,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1092,28.57,1.48,12,0.12,119.00,2304.00,5640,20241016,-39.72,2705,20240805,25.69,4680,-27.35,20250107,2950,15.25,20250409,5640,-39.72,20241016,2705,25.69,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
20250512,110433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3405,35,2,1.04,89744660,26668,39.86,3370,3405,3340,4380,2360,3370,3365.26,2.48,0,-5778,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1093,28.61,1.48,12,0.08,119.00,2304.00,5640,20241016,-39.63,2705,20240805,25.88,4680,-27.24,20250107,2950,15.42,20250409,5640,-39.63,20241016,2705,25.88,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
20250512,100432,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3365,-5,5,-0.15,55229705,16464,24.61,3370,3375,3340,4380,2360,3370,3354.57,2.48,0,-4762,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1081,28.28,1.46,12,0.05,119.00,2304.00,5640,20241016,-40.34,2705,20240805,24.40,4680,-28.10,20250107,2950,14.07,20250409,5640,-40.34,20241016,2705,24.40,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
20250512,090433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,0,3,0.00,2757335,818,1.22,3370,3375,3370,4380,2360,3370,3370.83,2.48,0,-22,3480,3425,3375,3320,3270,3400,3295,161,1010,500,2150,5,1,32110082,1082,28.32,1.46,12,0.00,119.00,2304.00,5640,20241016,-40.25,2705,20240805,24.58,4680,-27.99,20250107,2950,14.24,20250409,5640,-40.25,20241016,2705,24.58,20240805,3.42,Y,039860,500,160 억,,796192,N,N,17192,N,00,N
20250509,160431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,-45,5,-1.32,224565420,66900,66.34,3430,3430,3325,4435,2395,3415,3356.73,2.53,0,-8437,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1082,28.32,1.46,12,0.21,119.00,2304.00,5640,20241016,-40.25,2705,20240805,24.58,4680,-27.99,20250107,2950,14.24,20250409,5640,-40.25,20241016,2705,24.58,20240805,3.34,Y,039860,500,160 억,,811740,N,N,17192,N,00,N
20250509,150433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3355,-60,5,-1.76,203541590,60637,60.13,3430,3430,3325,4435,2395,3415,3356.72,2.53,0,-7017,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1077,28.19,1.46,12,0.19,119.00,2304.00,5640,20241016,-40.51,2705,20240805,24.03,4680,-28.31,20250107,2950,13.73,20250409,5640,-40.51,20241016,2705,24.03,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,N,00,N
20250509,140431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3340,-75,5,-2.20,175668950,52306,51.87,3430,3430,3325,4435,2395,3415,3358.49,2.53,0,-9036,3511,3462,3416,3367,3321,3487,3392,161,1020,500,2180,5,1,32110082,1072,28.07,1.45,12,0.16,119.00,2304.00,5640,20241016,-40.78,2705,20240805,23.48,4680,-28.63,20250107,2950,13.22,20250409,5640,-40.78,20241016,2705,23.48,20240805,3.34,Y,039860,500,160 억,,811740,N,N,16208,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 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3415 45 2 1.34 187089250 55271 82.62 3370 3425 3340 4380 2360 3370 3384.93 2.48 0 3365 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1097 28.70 1.48 12 0.17 119.00 2304.00 5640 20241016 -39.45 2705 20240805 26.25 4680 -27.03 20250107 2950 15.76 20250409 5640 -39.45 20241016 2705 26.25 20240805 3.42 Y 039860 500 160 억 796192 N N 15054 N 00 N
3 20250512 150433 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3400 30 2 0.89 179962495 53178 79.49 3370 3425 3340 4380 2360 3370 3384.15 2.48 0 3108 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1092 28.57 1.48 12 0.17 119.00 2304.00 5640 20241016 -39.72 2705 20240805 25.69 4680 -27.35 20250107 2950 15.25 20250409 5640 -39.72 20241016 2705 25.69 20240805 3.42 Y 039860 500 160 억 796192 N N 17192 N 00 N
4 20250512 140433 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3405 35 2 1.04 168762400 49883 74.56 3370 3425 3340 4380 2360 3370 3383.16 2.48 0 2560 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1093 28.61 1.48 12 0.16 119.00 2304.00 5640 20241016 -39.63 2705 20240805 25.88 4680 -27.24 20250107 2950 15.42 20250409 5640 -39.63 20241016 2705 25.88 20240805 3.42 Y 039860 500 160 억 796192 N N 17192 N 00 N
5 20250512 130432 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3410 40 2 1.19 149003725 44084 65.90 3370 3425 3340 4380 2360 3370 3380.00 2.48 0 4784 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1095 28.66 1.48 12 0.14 119.00 2304.00 5640 20241016 -39.54 2705 20240805 26.06 4680 -27.14 20250107 2950 15.59 20250409 5640 -39.54 20241016 2705 26.06 20240805 3.42 Y 039860 500 160 억 796192 N N 17192 N 00 N
6 20250512 120434 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3400 30 2 0.89 134558495 39840 59.55 3370 3425 3340 4380 2360 3370 3377.47 2.48 0 3299 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1092 28.57 1.48 12 0.12 119.00 2304.00 5640 20241016 -39.72 2705 20240805 25.69 4680 -27.35 20250107 2950 15.25 20250409 5640 -39.72 20241016 2705 25.69 20240805 3.42 Y 039860 500 160 억 796192 N N 17192 N 00 N
7 20250512 110433 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3405 35 2 1.04 89744660 26668 39.86 3370 3405 3340 4380 2360 3370 3365.26 2.48 0 -5778 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1093 28.61 1.48 12 0.08 119.00 2304.00 5640 20241016 -39.63 2705 20240805 25.88 4680 -27.24 20250107 2950 15.42 20250409 5640 -39.63 20241016 2705 25.88 20240805 3.42 Y 039860 500 160 억 796192 N N 17192 N 00 N
8 20250512 100432 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3365 -5 5 -0.15 55229705 16464 24.61 3370 3375 3340 4380 2360 3370 3354.57 2.48 0 -4762 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1081 28.28 1.46 12 0.05 119.00 2304.00 5640 20241016 -40.34 2705 20240805 24.40 4680 -28.10 20250107 2950 14.07 20250409 5640 -40.34 20241016 2705 24.40 20240805 3.42 Y 039860 500 160 억 796192 N N 17192 N 00 N
9 20250512 090433 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3370 0 3 0.00 2757335 818 1.22 3370 3375 3370 4380 2360 3370 3370.83 2.48 0 -22 3480 3425 3375 3320 3270 3400 3295 161 1010 500 2150 5 1 32110082 1082 28.32 1.46 12 0.00 119.00 2304.00 5640 20241016 -40.25 2705 20240805 24.58 4680 -27.99 20250107 2950 14.24 20250409 5640 -40.25 20241016 2705 24.58 20240805 3.42 Y 039860 500 160 억 796192 N N 17192 N 00 N
10 20250509 160431 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3370 -45 5 -1.32 224565420 66900 66.34 3430 3430 3325 4435 2395 3415 3356.73 2.53 0 -8437 3511 3462 3416 3367 3321 3487 3392 161 1020 500 2180 5 1 32110082 1082 28.32 1.46 12 0.21 119.00 2304.00 5640 20241016 -40.25 2705 20240805 24.58 4680 -27.99 20250107 2950 14.24 20250409 5640 -40.25 20241016 2705 24.58 20240805 3.34 Y 039860 500 160 억 811740 N N 17192 N 00 N
11 20250509 150433 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3355 -60 5 -1.76 203541590 60637 60.13 3430 3430 3325 4435 2395 3415 3356.72 2.53 0 -7017 3511 3462 3416 3367 3321 3487 3392 161 1020 500 2180 5 1 32110082 1077 28.19 1.46 12 0.19 119.00 2304.00 5640 20241016 -40.51 2705 20240805 24.03 4680 -28.31 20250107 2950 13.73 20250409 5640 -40.51 20241016 2705 24.03 20240805 3.34 Y 039860 500 160 억 811740 N N 16208 N 00 N
12 20250509 140431 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3340 -75 5 -2.20 175668950 52306 51.87 3430 3430 3325 4435 2395 3415 3358.49 2.53 0 -9036 3511 3462 3416 3367 3321 3487 3392 161 1020 500 2180 5 1 32110082 1072 28.07 1.45 12 0.16 119.00 2304.00 5640 20241016 -40.78 2705 20240805 23.48 4680 -28.63 20250107 2950 13.22 20250409 5640 -40.78 20241016 2705 23.48 20240805 3.34 Y 039860 500 160 억 811740 N N 16208 N 00 N