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
039860/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,3000,-200,5,-6.25,544315765,176311,287.57,3150,3325,3000,4160,2240,3200,3087.42,1.62,0,-31691,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,963,25.21,1.30,12,0.55,119.00,2304.00,5640,20241016,-46.81,2705,20240805,10.91,4680,-35.90,20250107,3000,0.00,20250407,5640,-46.81,20241016,2705,10.91,20240805,3.84,Y,039860,500,160 억,,519020,N,N,835,N,00,N
20250407,150430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3055,-145,5,-4.53,487542260,157469,256.84,3150,3325,3015,4160,2240,3200,3096.12,1.62,0,-35672,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,981,25.67,1.33,12,0.49,119.00,2304.00,5640,20241016,-45.83,2705,20240805,12.94,4680,-34.72,20250107,3015,1.33,20250407,5640,-45.83,20241016,2705,12.94,20240805,3.84,Y,039860,500,160 억,,519020,N,N,0,N,00,N
20250407,140429,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3075,-125,5,-3.91,474585590,153221,249.91,3150,3325,3015,4160,2240,3200,3097.39,1.62,0,-36502,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,987,25.84,1.33,12,0.48,119.00,2304.00,5640,20241016,-45.48,2705,20240805,13.68,4680,-34.29,20250107,3015,1.99,20250407,5640,-45.48,20241016,2705,13.68,20240805,3.84,Y,039860,500,160 억,,519020,N,N,0,N,00,N
20250407,130427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3090,-110,5,-3.44,213765930,69872,113.97,3150,3170,3015,4160,2240,3200,3059.39,1.62,0,-35741,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,992,25.97,1.34,12,0.22,119.00,2304.00,5640,20241016,-45.21,2705,20240805,14.23,4680,-33.97,20250107,3015,2.49,20250407,5640,-45.21,20241016,2705,14.23,20240805,3.84,Y,039860,500,160 억,,519020,N,N,0,N,00,N
20250407,120428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3090,-110,5,-3.44,199806340,65330,106.56,3150,3170,3015,4160,2240,3200,3058.42,1.62,0,-33766,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,992,25.97,1.34,12,0.20,119.00,2304.00,5640,20241016,-45.21,2705,20240805,14.23,4680,-33.97,20250107,3015,2.49,20250407,5640,-45.21,20241016,2705,14.23,20240805,3.84,Y,039860,500,160 억,,519020,N,N,0,N,00,N
20250407,110428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3100,-100,5,-3.12,189266455,61904,100.97,3150,3170,3015,4160,2240,3200,3057.42,1.62,0,-33424,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,995,26.05,1.35,12,0.19,119.00,2304.00,5640,20241016,-45.04,2705,20240805,14.60,4680,-33.76,20250107,3015,2.82,20250407,5640,-45.04,20241016,2705,14.60,20240805,3.84,Y,039860,500,160 억,,519020,N,N,0,N,00,N
20250407,100429,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3040,-160,5,-5.00,159144015,52088,84.96,3150,3170,3015,4160,2240,3200,3055.29,1.62,0,-29452,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,976,25.55,1.32,12,0.16,119.00,2304.00,5640,20241016,-46.10,2705,20240805,12.38,4680,-35.04,20250107,3015,0.83,20250407,5640,-46.10,20241016,2705,12.38,20240805,3.84,Y,039860,500,160 억,,519020,N,N,0,N,00,N
20250407,090428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3040,-160,5,-5.00,27930190,9017,14.71,3150,3170,3040,4160,2240,3200,3097.50,1.62,0,-4859,3330,3265,3180,3115,3030,3297,3147,161,960,500,2040,5,1,32110082,976,25.55,1.32,12,0.03,119.00,2304.00,5640,20241016,-46.10,2705,20240805,12.38,4680,-35.04,20250107,3040,0.00,20250407,5640,-46.10,20241016,2705,12.38,20240805,3.84,Y,039860,500,160 억,,519020,N,N,0,N,00,N
20250404,160427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3200,35,2,1.11,194286535,61310,174.72,3115,3245,3095,4110,2220,3165,3168.90,1.60,0,5735,3248,3206,3168,3126,3088,3227,3147,161,945,500,2020,5,1,32110082,1028,26.89,1.39,12,0.19,119.00,2304.00,5640,20241016,-43.26,2705,20240805,18.30,4680,-31.62,20250107,3080,3.90,20250331,5640,-43.26,20241016,2705,18.30,20240805,3.87,Y,039860,500,160 억,,512372,N,N,214,N,00,N
20250404,150431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3195,30,2,0.95,189136140,59697,170.13,3115,3245,3095,4110,2220,3165,3168.27,1.60,0,5073,3248,3206,3168,3126,3088,3227,3147,161,945,500,2020,5,1,32110082,1026,26.85,1.39,12,0.19,119.00,2304.00,5640,20241016,-43.35,2705,20240805,18.11,4680,-31.73,20250107,3080,3.73,20250331,5640,-43.35,20241016,2705,18.11,20240805,3.87,Y,039860,500,160 억,,512372,N,N,214,N,00,N
20250404,140432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3140,-25,5,-0.79,176107100,55585,158.41,3115,3245,3095,4110,2220,3165,3168.25,1.60,0,2487,3248,3206,3168,3126,3088,3227,3147,161,945,500,2020,5,1,32110082,1008,26.39,1.36,12,0.17,119.00,2304.00,5640,20241016,-44.33,2705,20240805,16.08,4680,-32.91,20250107,3080,1.95,20250331,5640,-44.33,20241016,2705,16.08,20240805,3.87,Y,039860,500,160 억,,512372,N,N,214,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 3000 -200 5 -6.25 544315765 176311 287.57 3150 3325 3000 4160 2240 3200 3087.42 1.62 0 -31691 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 963 25.21 1.30 12 0.55 119.00 2304.00 5640 20241016 -46.81 2705 20240805 10.91 4680 -35.90 20250107 3000 0.00 20250407 5640 -46.81 20241016 2705 10.91 20240805 3.84 Y 039860 500 160 억 519020 N N 835 N 00 N
3 20250407 150430 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3055 -145 5 -4.53 487542260 157469 256.84 3150 3325 3015 4160 2240 3200 3096.12 1.62 0 -35672 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 981 25.67 1.33 12 0.49 119.00 2304.00 5640 20241016 -45.83 2705 20240805 12.94 4680 -34.72 20250107 3015 1.33 20250407 5640 -45.83 20241016 2705 12.94 20240805 3.84 Y 039860 500 160 억 519020 N N 0 N 00 N
4 20250407 140429 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3075 -125 5 -3.91 474585590 153221 249.91 3150 3325 3015 4160 2240 3200 3097.39 1.62 0 -36502 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 987 25.84 1.33 12 0.48 119.00 2304.00 5640 20241016 -45.48 2705 20240805 13.68 4680 -34.29 20250107 3015 1.99 20250407 5640 -45.48 20241016 2705 13.68 20240805 3.84 Y 039860 500 160 억 519020 N N 0 N 00 N
5 20250407 130427 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3090 -110 5 -3.44 213765930 69872 113.97 3150 3170 3015 4160 2240 3200 3059.39 1.62 0 -35741 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 992 25.97 1.34 12 0.22 119.00 2304.00 5640 20241016 -45.21 2705 20240805 14.23 4680 -33.97 20250107 3015 2.49 20250407 5640 -45.21 20241016 2705 14.23 20240805 3.84 Y 039860 500 160 억 519020 N N 0 N 00 N
6 20250407 120428 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3090 -110 5 -3.44 199806340 65330 106.56 3150 3170 3015 4160 2240 3200 3058.42 1.62 0 -33766 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 992 25.97 1.34 12 0.20 119.00 2304.00 5640 20241016 -45.21 2705 20240805 14.23 4680 -33.97 20250107 3015 2.49 20250407 5640 -45.21 20241016 2705 14.23 20240805 3.84 Y 039860 500 160 억 519020 N N 0 N 00 N
7 20250407 110428 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3100 -100 5 -3.12 189266455 61904 100.97 3150 3170 3015 4160 2240 3200 3057.42 1.62 0 -33424 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 995 26.05 1.35 12 0.19 119.00 2304.00 5640 20241016 -45.04 2705 20240805 14.60 4680 -33.76 20250107 3015 2.82 20250407 5640 -45.04 20241016 2705 14.60 20240805 3.84 Y 039860 500 160 억 519020 N N 0 N 00 N
8 20250407 100429 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3040 -160 5 -5.00 159144015 52088 84.96 3150 3170 3015 4160 2240 3200 3055.29 1.62 0 -29452 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 976 25.55 1.32 12 0.16 119.00 2304.00 5640 20241016 -46.10 2705 20240805 12.38 4680 -35.04 20250107 3015 0.83 20250407 5640 -46.10 20241016 2705 12.38 20240805 3.84 Y 039860 500 160 억 519020 N N 0 N 00 N
9 20250407 090428 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3040 -160 5 -5.00 27930190 9017 14.71 3150 3170 3040 4160 2240 3200 3097.50 1.62 0 -4859 3330 3265 3180 3115 3030 3297 3147 161 960 500 2040 5 1 32110082 976 25.55 1.32 12 0.03 119.00 2304.00 5640 20241016 -46.10 2705 20240805 12.38 4680 -35.04 20250107 3040 0.00 20250407 5640 -46.10 20241016 2705 12.38 20240805 3.84 Y 039860 500 160 억 519020 N N 0 N 00 N
10 20250404 160427 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3200 35 2 1.11 194286535 61310 174.72 3115 3245 3095 4110 2220 3165 3168.90 1.60 0 5735 3248 3206 3168 3126 3088 3227 3147 161 945 500 2020 5 1 32110082 1028 26.89 1.39 12 0.19 119.00 2304.00 5640 20241016 -43.26 2705 20240805 18.30 4680 -31.62 20250107 3080 3.90 20250331 5640 -43.26 20241016 2705 18.30 20240805 3.87 Y 039860 500 160 억 512372 N N 214 N 00 N
11 20250404 150431 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3195 30 2 0.95 189136140 59697 170.13 3115 3245 3095 4110 2220 3165 3168.27 1.60 0 5073 3248 3206 3168 3126 3088 3227 3147 161 945 500 2020 5 1 32110082 1026 26.85 1.39 12 0.19 119.00 2304.00 5640 20241016 -43.35 2705 20240805 18.11 4680 -31.73 20250107 3080 3.73 20250331 5640 -43.35 20241016 2705 18.11 20240805 3.87 Y 039860 500 160 억 512372 N N 214 N 00 N
12 20250404 140432 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 3140 -25 5 -0.79 176107100 55585 158.41 3115 3245 3095 4110 2220 3165 3168.25 1.60 0 2487 3248 3206 3168 3126 3088 3227 3147 161 945 500 2020 5 1 32110082 1008 26.39 1.36 12 0.17 119.00 2304.00 5640 20241016 -44.33 2705 20240805 16.08 4680 -32.91 20250107 3080 1.95 20250331 5640 -44.33 20241016 2705 16.08 20240805 3.87 Y 039860 500 160 억 512372 N N 214 N 00 N