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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039840/price/prices-20250401.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
20250407,160427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16100,-790,5,-4.68,473767120,29300,78.55,16510,16510,15900,21950,11830,16890,16169.62,14.18,0,-790,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2412,-6.06,1.06,12,0.20,-2657.00,15194.00,23150,20240326,-30.45,15130,20250311,6.41,18760,-14.18,20250213,15130,6.41,20250311,22750,-29.23,20240412,15130,6.41,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250407,150430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16090,-800,5,-4.74,353615610,21841,58.55,16510,16510,15900,21950,11830,16890,16190.45,14.18,0,-736,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2411,-6.06,1.06,12,0.15,-2657.00,15194.00,23150,20240326,-30.50,15130,20250311,6.35,18760,-14.23,20250213,15130,6.35,20250311,22750,-29.27,20240412,15130,6.35,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250407,140429,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16230,-660,5,-3.91,260437245,16067,43.07,16510,16510,15900,21950,11830,16890,16209.45,14.18,0,-1934,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2432,-6.11,1.07,12,0.11,-2657.00,15194.00,23150,20240326,-29.89,15130,20250311,7.27,18760,-13.49,20250213,15130,7.27,20250311,22750,-28.66,20240412,15130,7.27,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250407,130427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16150,-740,5,-4.38,219226645,13520,36.24,16510,16510,15900,21950,11830,16890,16214.99,14.18,0,-3678,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2420,-6.08,1.06,12,0.09,-2657.00,15194.00,23150,20240326,-30.24,15130,20250311,6.74,18760,-13.91,20250213,15130,6.74,20250311,22750,-29.01,20240412,15130,6.74,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250407,120427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16210,-680,5,-4.03,195210895,12033,32.26,16510,16510,15900,21950,11830,16890,16222.96,14.18,0,-3147,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2429,-6.10,1.07,12,0.08,-2657.00,15194.00,23150,20240326,-29.98,15130,20250311,7.14,18760,-13.59,20250213,15130,7.14,20250311,22750,-28.75,20240412,15130,7.14,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250407,110428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16360,-530,5,-3.14,174188790,10738,28.79,16510,16510,15900,21950,11830,16890,16221.72,14.18,0,-1996,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2451,-6.16,1.08,12,0.07,-2657.00,15194.00,23150,20240326,-29.33,15130,20250311,8.13,18760,-12.79,20250213,15130,8.13,20250311,22750,-28.09,20240412,15130,8.13,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250407,100428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16190,-700,5,-4.14,146513200,9030,24.21,16510,16510,15900,21950,11830,16890,16225.16,14.18,0,-1939,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2426,-6.09,1.07,12,0.06,-2657.00,15194.00,23150,20240326,-30.06,15130,20250311,7.01,18760,-13.70,20250213,15130,7.01,20250311,22750,-28.84,20240412,15130,7.01,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250407,090428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16350,-540,5,-3.20,9145240,562,1.51,16510,16510,15900,21950,11830,16890,16272.67,14.18,0,-41,17303,17096,16803,16596,16303,16950,16450,79,5060,500,12160,10,1,14981755,2450,-6.15,1.08,12,0.00,-2657.00,15194.00,23150,20240326,-29.37,15130,20250311,8.06,18760,-12.85,20250213,15130,8.06,20250311,22750,-28.13,20240412,15130,8.06,20250311,2.22,Y,039840,500,79 억,,2124906,N,N,31,N,00,N
20250404,160427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16890,-30,5,-0.18,624885820,37291,98.31,17010,17010,16510,21950,11850,16920,16757.01,14.19,0,-914,17546,17232,16986,16672,16426,17110,16550,79,5030,500,12180,10,1,14981755,2530,-6.36,1.11,12,0.25,-2657.00,15194.00,23500,20240325,-28.13,15130,20250311,11.63,18760,-9.97,20250213,15130,11.63,20250311,22750,-25.76,20240412,15130,11.63,20250311,2.20,Y,039840,500,79 억,,2125820,N,N,31,N,00,N
20250404,150431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16810,-110,5,-0.65,547020010,32674,86.14,17010,17010,16510,21950,11850,16920,16741.75,14.19,0,-35,17546,17232,16986,16672,16426,17110,16550,79,5030,500,12180,10,1,14981755,2518,-6.33,1.11,12,0.22,-2657.00,15194.00,23500,20240325,-28.47,15130,20250311,11.10,18760,-10.39,20250213,15130,11.10,20250311,22750,-26.11,20240412,15130,11.10,20250311,2.20,Y,039840,500,79 억,,2125820,N,N,0,N,00,N
20250404,140432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16520,-400,5,-2.36,427660430,25503,67.23,17010,17010,16520,21950,11850,16920,16769.02,14.19,0,-561,17546,17232,16986,16672,16426,17110,16550,79,5030,500,12180,10,1,14981755,2475,-6.22,1.09,12,0.17,-2657.00,15194.00,23500,20240325,-29.70,15130,20250311,9.19,18760,-11.94,20250213,15130,9.19,20250311,22750,-27.38,20240412,15130,9.19,20250311,2.20,Y,039840,500,79 억,,2125820,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 20250407 160427 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16100 -790 5 -4.68 473767120 29300 78.55 16510 16510 15900 21950 11830 16890 16169.62 14.18 0 -790 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2412 -6.06 1.06 12 0.20 -2657.00 15194.00 23150 20240326 -30.45 15130 20250311 6.41 18760 -14.18 20250213 15130 6.41 20250311 22750 -29.23 20240412 15130 6.41 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
3 20250407 150430 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16090 -800 5 -4.74 353615610 21841 58.55 16510 16510 15900 21950 11830 16890 16190.45 14.18 0 -736 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2411 -6.06 1.06 12 0.15 -2657.00 15194.00 23150 20240326 -30.50 15130 20250311 6.35 18760 -14.23 20250213 15130 6.35 20250311 22750 -29.27 20240412 15130 6.35 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
4 20250407 140429 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16230 -660 5 -3.91 260437245 16067 43.07 16510 16510 15900 21950 11830 16890 16209.45 14.18 0 -1934 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2432 -6.11 1.07 12 0.11 -2657.00 15194.00 23150 20240326 -29.89 15130 20250311 7.27 18760 -13.49 20250213 15130 7.27 20250311 22750 -28.66 20240412 15130 7.27 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
5 20250407 130427 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16150 -740 5 -4.38 219226645 13520 36.24 16510 16510 15900 21950 11830 16890 16214.99 14.18 0 -3678 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2420 -6.08 1.06 12 0.09 -2657.00 15194.00 23150 20240326 -30.24 15130 20250311 6.74 18760 -13.91 20250213 15130 6.74 20250311 22750 -29.01 20240412 15130 6.74 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
6 20250407 120427 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16210 -680 5 -4.03 195210895 12033 32.26 16510 16510 15900 21950 11830 16890 16222.96 14.18 0 -3147 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2429 -6.10 1.07 12 0.08 -2657.00 15194.00 23150 20240326 -29.98 15130 20250311 7.14 18760 -13.59 20250213 15130 7.14 20250311 22750 -28.75 20240412 15130 7.14 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
7 20250407 110428 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16360 -530 5 -3.14 174188790 10738 28.79 16510 16510 15900 21950 11830 16890 16221.72 14.18 0 -1996 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2451 -6.16 1.08 12 0.07 -2657.00 15194.00 23150 20240326 -29.33 15130 20250311 8.13 18760 -12.79 20250213 15130 8.13 20250311 22750 -28.09 20240412 15130 8.13 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
8 20250407 100428 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16190 -700 5 -4.14 146513200 9030 24.21 16510 16510 15900 21950 11830 16890 16225.16 14.18 0 -1939 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2426 -6.09 1.07 12 0.06 -2657.00 15194.00 23150 20240326 -30.06 15130 20250311 7.01 18760 -13.70 20250213 15130 7.01 20250311 22750 -28.84 20240412 15130 7.01 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
9 20250407 090428 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16350 -540 5 -3.20 9145240 562 1.51 16510 16510 15900 21950 11830 16890 16272.67 14.18 0 -41 17303 17096 16803 16596 16303 16950 16450 79 5060 500 12160 10 1 14981755 2450 -6.15 1.08 12 0.00 -2657.00 15194.00 23150 20240326 -29.37 15130 20250311 8.06 18760 -12.85 20250213 15130 8.06 20250311 22750 -28.13 20240412 15130 8.06 20250311 2.22 Y 039840 500 79 억 2124906 N N 31 N 00 N
10 20250404 160427 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16890 -30 5 -0.18 624885820 37291 98.31 17010 17010 16510 21950 11850 16920 16757.01 14.19 0 -914 17546 17232 16986 16672 16426 17110 16550 79 5030 500 12180 10 1 14981755 2530 -6.36 1.11 12 0.25 -2657.00 15194.00 23500 20240325 -28.13 15130 20250311 11.63 18760 -9.97 20250213 15130 11.63 20250311 22750 -25.76 20240412 15130 11.63 20250311 2.20 Y 039840 500 79 억 2125820 N N 31 N 00 N
11 20250404 150431 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16810 -110 5 -0.65 547020010 32674 86.14 17010 17010 16510 21950 11850 16920 16741.75 14.19 0 -35 17546 17232 16986 16672 16426 17110 16550 79 5030 500 12180 10 1 14981755 2518 -6.33 1.11 12 0.22 -2657.00 15194.00 23500 20240325 -28.47 15130 20250311 11.10 18760 -10.39 20250213 15130 11.10 20250311 22750 -26.11 20240412 15130 11.10 20250311 2.20 Y 039840 500 79 억 2125820 N N 0 N 00 N
12 20250404 140432 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16520 -400 5 -2.36 427660430 25503 67.23 17010 17010 16520 21950 11850 16920 16769.02 14.19 0 -561 17546 17232 16986 16672 16426 17110 16550 79 5030 500 12180 10 1 14981755 2475 -6.22 1.09 12 0.17 -2657.00 15194.00 23500 20240325 -29.70 15130 20250311 9.19 18760 -11.94 20250213 15130 9.19 20250311 22750 -27.38 20240412 15130 9.19 20250311 2.20 Y 039840 500 79 억 2125820 N N 0 N 00 N