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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17220,340,2,2.01,1648654520,96046,383.60,16910,17350,16790,21900,11820,16880,17099.70,14.18,0,13775,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2580,-6.48,1.13,12,0.64,-2657.00,15194.00,22750,20240412,-24.31,15130,20250311,13.81,18760,-8.21,20250213,15130,13.81,20250311,22300,-22.78,20240415,15130,13.81,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250414,150440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17200,320,2,1.90,660831900,38650,154.37,16910,17350,16790,21900,11820,16880,17097.85,14.18,0,13118,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2577,-6.47,1.13,12,0.26,-2657.00,15194.00,22750,20240412,-24.40,15130,20250311,13.68,18760,-8.32,20250213,15130,13.68,20250311,22300,-22.87,20240415,15130,13.68,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250414,140439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17230,350,2,2.07,590501190,34557,138.02,16910,17350,16790,21900,11820,16880,17087.74,14.18,0,12472,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2581,-6.48,1.13,12,0.23,-2657.00,15194.00,22750,20240412,-24.26,15130,20250311,13.88,18760,-8.16,20250213,15130,13.88,20250311,22300,-22.74,20240415,15130,13.88,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250414,130439,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17150,270,2,1.60,382577160,22491,89.83,16910,17170,16790,21900,11820,16880,17010.23,14.18,0,6164,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2569,-6.45,1.13,12,0.15,-2657.00,15194.00,22750,20240412,-24.62,15130,20250311,13.35,18760,-8.58,20250213,15130,13.35,20250311,22300,-23.09,20240415,15130,13.35,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250414,120440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17110,230,2,1.36,320012030,18838,75.24,16910,17140,16790,21900,11820,16880,16987.58,14.18,0,3188,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2563,-6.44,1.13,12,0.13,-2657.00,15194.00,22750,20240412,-24.79,15130,20250311,13.09,18760,-8.80,20250213,15130,13.09,20250311,22300,-23.27,20240415,15130,13.09,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250414,110438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17100,220,2,1.30,292001110,17200,68.70,16910,17140,16790,21900,11820,16880,16976.81,14.18,0,2879,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2562,-6.44,1.13,12,0.11,-2657.00,15194.00,22750,20240412,-24.84,15130,20250311,13.02,18760,-8.85,20250213,15130,13.02,20250311,22300,-23.32,20240415,15130,13.02,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250414,100440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17020,140,2,0.83,199756010,11796,47.11,16910,17070,16790,21900,11820,16880,16934.22,14.18,0,2878,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2550,-6.41,1.12,12,0.08,-2657.00,15194.00,22750,20240412,-25.19,15130,20250311,12.49,18760,-9.28,20250213,15130,12.49,20250311,22300,-23.68,20240415,15130,12.49,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250414,090440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16880,0,3,0.00,12702190,752,3.00,16910,17000,16880,21900,11820,16880,16891.21,14.18,0,-673,17180,17030,16730,16580,16280,17105,16655,79,5020,500,12150,10,1,14981755,2529,-6.35,1.11,12,0.01,-2657.00,15194.00,22750,20240412,-25.80,15130,20250311,11.57,18760,-10.02,20250213,15130,11.57,20250311,22300,-24.30,20240415,15130,11.57,20250311,2.06,Y,039840,500,79 억,,2124189,N,N,125,N,00,N
20250411,160435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16880,320,2,1.93,417380120,25038,53.05,16470,16880,16430,21500,11600,16560,16669.84,14.13,0,7038,17093,16826,16473,16206,15853,16650,16030,79,4940,500,11920,10,1,14981755,2529,-6.35,1.11,12,0.17,-2657.00,15194.00,22750,20240412,-25.80,15130,20250311,11.57,18760,-10.02,20250213,15130,11.57,20250311,22750,-25.80,20240412,15130,11.57,20250311,2.11,Y,039840,500,79 억,,2117147,N,N,125,N,00,N
20250411,150438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16820,260,2,1.57,380573040,22855,48.42,16470,16830,16430,21500,11600,16560,16651.63,14.13,0,7827,17093,16826,16473,16206,15853,16650,16030,79,4940,500,11920,10,1,14981755,2520,-6.33,1.11,12,0.15,-2657.00,15194.00,22750,20240412,-26.07,15130,20250311,11.17,18760,-10.34,20250213,15130,11.17,20250311,22750,-26.07,20240412,15130,11.17,20250311,2.11,Y,039840,500,79 억,,2117147,N,N,817,N,00,N
20250411,140438,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16730,170,2,1.03,325499670,19570,41.46,16470,16830,16430,21500,11600,16560,16632.58,14.13,0,7427,17093,16826,16473,16206,15853,16650,16030,79,4940,500,11920,10,1,14981755,2506,-6.30,1.10,12,0.13,-2657.00,15194.00,22750,20240412,-26.46,15130,20250311,10.58,18760,-10.82,20250213,15130,10.58,20250311,22750,-26.46,20240412,15130,10.58,20250311,2.11,Y,039840,500,79 억,,2117147,N,N,817,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 20250414 160437 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17220 340 2 2.01 1648654520 96046 383.60 16910 17350 16790 21900 11820 16880 17099.70 14.18 0 13775 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2580 -6.48 1.13 12 0.64 -2657.00 15194.00 22750 20240412 -24.31 15130 20250311 13.81 18760 -8.21 20250213 15130 13.81 20250311 22300 -22.78 20240415 15130 13.81 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
3 20250414 150440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17200 320 2 1.90 660831900 38650 154.37 16910 17350 16790 21900 11820 16880 17097.85 14.18 0 13118 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2577 -6.47 1.13 12 0.26 -2657.00 15194.00 22750 20240412 -24.40 15130 20250311 13.68 18760 -8.32 20250213 15130 13.68 20250311 22300 -22.87 20240415 15130 13.68 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
4 20250414 140439 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17230 350 2 2.07 590501190 34557 138.02 16910 17350 16790 21900 11820 16880 17087.74 14.18 0 12472 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2581 -6.48 1.13 12 0.23 -2657.00 15194.00 22750 20240412 -24.26 15130 20250311 13.88 18760 -8.16 20250213 15130 13.88 20250311 22300 -22.74 20240415 15130 13.88 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
5 20250414 130439 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17150 270 2 1.60 382577160 22491 89.83 16910 17170 16790 21900 11820 16880 17010.23 14.18 0 6164 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2569 -6.45 1.13 12 0.15 -2657.00 15194.00 22750 20240412 -24.62 15130 20250311 13.35 18760 -8.58 20250213 15130 13.35 20250311 22300 -23.09 20240415 15130 13.35 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
6 20250414 120440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17110 230 2 1.36 320012030 18838 75.24 16910 17140 16790 21900 11820 16880 16987.58 14.18 0 3188 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2563 -6.44 1.13 12 0.13 -2657.00 15194.00 22750 20240412 -24.79 15130 20250311 13.09 18760 -8.80 20250213 15130 13.09 20250311 22300 -23.27 20240415 15130 13.09 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
7 20250414 110438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17100 220 2 1.30 292001110 17200 68.70 16910 17140 16790 21900 11820 16880 16976.81 14.18 0 2879 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2562 -6.44 1.13 12 0.11 -2657.00 15194.00 22750 20240412 -24.84 15130 20250311 13.02 18760 -8.85 20250213 15130 13.02 20250311 22300 -23.32 20240415 15130 13.02 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
8 20250414 100440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 17020 140 2 0.83 199756010 11796 47.11 16910 17070 16790 21900 11820 16880 16934.22 14.18 0 2878 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2550 -6.41 1.12 12 0.08 -2657.00 15194.00 22750 20240412 -25.19 15130 20250311 12.49 18760 -9.28 20250213 15130 12.49 20250311 22300 -23.68 20240415 15130 12.49 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
9 20250414 090440 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16880 0 3 0.00 12702190 752 3.00 16910 17000 16880 21900 11820 16880 16891.21 14.18 0 -673 17180 17030 16730 16580 16280 17105 16655 79 5020 500 12150 10 1 14981755 2529 -6.35 1.11 12 0.01 -2657.00 15194.00 22750 20240412 -25.80 15130 20250311 11.57 18760 -10.02 20250213 15130 11.57 20250311 22300 -24.30 20240415 15130 11.57 20250311 2.06 Y 039840 500 79 억 2124189 N N 125 N 00 N
10 20250411 160435 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16880 320 2 1.93 417380120 25038 53.05 16470 16880 16430 21500 11600 16560 16669.84 14.13 0 7038 17093 16826 16473 16206 15853 16650 16030 79 4940 500 11920 10 1 14981755 2529 -6.35 1.11 12 0.17 -2657.00 15194.00 22750 20240412 -25.80 15130 20250311 11.57 18760 -10.02 20250213 15130 11.57 20250311 22750 -25.80 20240412 15130 11.57 20250311 2.11 Y 039840 500 79 억 2117147 N N 125 N 00 N
11 20250411 150438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16820 260 2 1.57 380573040 22855 48.42 16470 16830 16430 21500 11600 16560 16651.63 14.13 0 7827 17093 16826 16473 16206 15853 16650 16030 79 4940 500 11920 10 1 14981755 2520 -6.33 1.11 12 0.15 -2657.00 15194.00 22750 20240412 -26.07 15130 20250311 11.17 18760 -10.34 20250213 15130 11.17 20250311 22750 -26.07 20240412 15130 11.17 20250311 2.11 Y 039840 500 79 억 2117147 N N 817 N 00 N
12 20250411 140438 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16730 170 2 1.03 325499670 19570 41.46 16470 16830 16430 21500 11600 16560 16632.58 14.13 0 7427 17093 16826 16473 16206 15853 16650 16030 79 4940 500 11920 10 1 14981755 2506 -6.30 1.10 12 0.13 -2657.00 15194.00 22750 20240412 -26.46 15130 20250311 10.58 18760 -10.82 20250213 15130 10.58 20250311 22750 -26.46 20240412 15130 10.58 20250311 2.11 Y 039840 500 79 억 2117147 N N 817 N 00 N