ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006140/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,150,2,2.83,28843205,5337,23.89,5330,5480,5300,6890,3710,5300,5404.39,0.92,0,1697,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,818,8.86,0.61,12,0.04,615.00,8913.00,7410,20240527,-26.45,4070,20241212,33.91,7050,-22.70,20250210,4495,21.25,20250102,7410,-26.45,20240527,4070,33.91,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,N,00,N
20250401,150207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,160,2,3.02,28034425,5188,23.23,5330,5480,5300,6890,3710,5300,5403.71,0.92,0,1758,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,819,8.88,0.61,12,0.03,615.00,8913.00,7410,20240527,-26.32,4070,20241212,34.15,7050,-22.55,20250210,4495,21.47,20250102,7410,-26.32,20240527,4070,34.15,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,N,00,N
20250401,140206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,140,2,2.64,25441005,4711,21.09,5330,5480,5300,6890,3710,5300,5400.34,0.92,0,1548,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,816,8.85,0.61,12,0.03,615.00,8913.00,7410,20240527,-26.59,4070,20241212,33.66,7050,-22.84,20250210,4495,21.02,20250102,7410,-26.59,20240527,4070,33.66,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,N,00,N
20250401,130207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,140,2,2.64,24914265,4614,20.66,5330,5480,5300,6890,3710,5300,5399.71,0.92,0,1544,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,816,8.85,0.61,12,0.03,615.00,8913.00,7410,20240527,-26.59,4070,20241212,33.66,7050,-22.84,20250210,4495,21.02,20250102,7410,-26.59,20240527,4070,33.66,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,N,00,N
20250401,120207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,170,2,3.21,24467215,4532,20.29,5330,5480,5300,6890,3710,5300,5398.77,0.92,0,1546,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,821,8.89,0.61,12,0.03,615.00,8913.00,7410,20240527,-26.18,4070,20241212,34.40,7050,-22.41,20250210,4495,21.69,20250102,7410,-26.18,20240527,4070,34.40,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,N,00,N
20250401,110206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,110,2,2.08,17804975,3307,14.81,5330,5450,5300,6890,3710,5300,5384.03,0.92,0,1201,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,812,8.80,0.61,12,0.02,615.00,8913.00,7410,20240527,-26.99,4070,20241212,32.92,7050,-23.26,20250210,4495,20.36,20250102,7410,-26.99,20240527,4070,32.92,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,N,00,N
20250401,100205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,130,2,2.45,7532720,1396,6.25,5330,5450,5300,6890,3710,5300,5395.93,0.92,0,71,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,815,8.83,0.61,12,0.01,615.00,8913.00,7410,20240527,-26.72,4070,20241212,33.42,7050,-22.98,20250210,4495,20.80,20250102,7410,-26.72,20240527,4070,33.42,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,N,00,N
20250401,090205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,60,2,1.13,53360,10,0.04,5330,5360,5330,6890,3710,5300,5336.00,0.92,0,0,5880,5590,5420,5130,4960,5505,5045,75,1590,500,3390,10,1,15000000,804,8.72,0.60,12,0.00,615.00,8913.00,7410,20240527,-27.67,4070,20241212,31.70,7050,-23.97,20250210,4495,19.24,20250102,7410,-27.67,20240527,4070,31.70,20241212,0.62,Y,006140,500,75 억,,137523,N,N,0,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 20250401 160207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5450 150 2 2.83 28843205 5337 23.89 5330 5480 5300 6890 3710 5300 5404.39 0.92 0 1697 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 818 8.86 0.61 12 0.04 615.00 8913.00 7410 20240527 -26.45 4070 20241212 33.91 7050 -22.70 20250210 4495 21.25 20250102 7410 -26.45 20240527 4070 33.91 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N
3 20250401 150207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5460 160 2 3.02 28034425 5188 23.23 5330 5480 5300 6890 3710 5300 5403.71 0.92 0 1758 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 819 8.88 0.61 12 0.03 615.00 8913.00 7410 20240527 -26.32 4070 20241212 34.15 7050 -22.55 20250210 4495 21.47 20250102 7410 -26.32 20240527 4070 34.15 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N
4 20250401 140206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 140 2 2.64 25441005 4711 21.09 5330 5480 5300 6890 3710 5300 5400.34 0.92 0 1548 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 816 8.85 0.61 12 0.03 615.00 8913.00 7410 20240527 -26.59 4070 20241212 33.66 7050 -22.84 20250210 4495 21.02 20250102 7410 -26.59 20240527 4070 33.66 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N
5 20250401 130207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5440 140 2 2.64 24914265 4614 20.66 5330 5480 5300 6890 3710 5300 5399.71 0.92 0 1544 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 816 8.85 0.61 12 0.03 615.00 8913.00 7410 20240527 -26.59 4070 20241212 33.66 7050 -22.84 20250210 4495 21.02 20250102 7410 -26.59 20240527 4070 33.66 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N
6 20250401 120207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5470 170 2 3.21 24467215 4532 20.29 5330 5480 5300 6890 3710 5300 5398.77 0.92 0 1546 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 821 8.89 0.61 12 0.03 615.00 8913.00 7410 20240527 -26.18 4070 20241212 34.40 7050 -22.41 20250210 4495 21.69 20250102 7410 -26.18 20240527 4070 34.40 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N
7 20250401 110206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5410 110 2 2.08 17804975 3307 14.81 5330 5450 5300 6890 3710 5300 5384.03 0.92 0 1201 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 812 8.80 0.61 12 0.02 615.00 8913.00 7410 20240527 -26.99 4070 20241212 32.92 7050 -23.26 20250210 4495 20.36 20250102 7410 -26.99 20240527 4070 32.92 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N
8 20250401 100205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5430 130 2 2.45 7532720 1396 6.25 5330 5450 5300 6890 3710 5300 5395.93 0.92 0 71 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 815 8.83 0.61 12 0.01 615.00 8913.00 7410 20240527 -26.72 4070 20241212 33.42 7050 -22.98 20250210 4495 20.80 20250102 7410 -26.72 20240527 4070 33.42 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N
9 20250401 090205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5360 60 2 1.13 53360 10 0.04 5330 5360 5330 6890 3710 5300 5336.00 0.92 0 0 5880 5590 5420 5130 4960 5505 5045 75 1590 500 3390 10 1 15000000 804 8.72 0.60 12 0.00 615.00 8913.00 7410 20240527 -27.67 4070 20241212 31.70 7050 -23.97 20250210 4495 19.24 20250102 7410 -27.67 20240527 4070 31.70 20241212 0.62 Y 006140 500 75 억 137523 N N 0 N 00 N