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
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
20250414,160437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,65,2,1.99,222988784,67189,76.98,3325,3345,3275,4240,2290,3265,3318.83,2.14,0,19923,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1069,27.98,1.45,12,0.21,119.00,2304.00,5640,20241016,-40.96,2705,20240805,23.11,4680,-28.85,20250107,2950,12.88,20250409,5640,-40.96,20241016,2705,23.11,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250414,150440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,65,2,1.99,204241119,61553,70.53,3325,3345,3275,4240,2290,3265,3318.13,2.14,0,18789,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1069,27.98,1.45,12,0.19,119.00,2304.00,5640,20241016,-40.96,2705,20240805,23.11,4680,-28.85,20250107,2950,12.88,20250409,5640,-40.96,20241016,2705,23.11,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250414,140439,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3300,35,2,1.07,194086279,58494,67.02,3325,3345,3275,4240,2290,3265,3318.05,2.14,0,16742,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1060,27.73,1.43,12,0.18,119.00,2304.00,5640,20241016,-41.49,2705,20240805,22.00,4680,-29.49,20250107,2950,11.86,20250409,5640,-41.49,20241016,2705,22.00,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250414,130440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,55,2,1.68,184728389,55665,63.78,3325,3345,3275,4240,2290,3265,3318.57,2.14,0,17047,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1066,27.90,1.44,12,0.17,119.00,2304.00,5640,20241016,-41.13,2705,20240805,22.74,4680,-29.06,20250107,2950,12.54,20250409,5640,-41.13,20241016,2705,22.74,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250414,120441,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,65,2,1.99,165298864,49794,57.05,3325,3345,3275,4240,2290,3265,3319.65,2.14,0,15077,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1069,27.98,1.45,12,0.16,119.00,2304.00,5640,20241016,-40.96,2705,20240805,23.11,4680,-28.85,20250107,2950,12.88,20250409,5640,-40.96,20241016,2705,23.11,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250414,110438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,55,2,1.68,150745299,45407,52.03,3325,3345,3275,4240,2290,3265,3319.87,2.14,0,13459,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1066,27.90,1.44,12,0.14,119.00,2304.00,5640,20241016,-41.13,2705,20240805,22.74,4680,-29.06,20250107,2950,12.54,20250409,5640,-41.13,20241016,2705,22.74,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250414,100440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,40,2,1.23,125092789,37682,43.17,3325,3345,3275,4240,2290,3265,3319.70,2.14,0,11780,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1061,27.77,1.43,12,0.12,119.00,2304.00,5640,20241016,-41.40,2705,20240805,22.18,4680,-29.38,20250107,2950,12.03,20250409,5640,-41.40,20241016,2705,22.18,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250414,090440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,55,2,1.68,28944670,8724,10.00,3325,3325,3295,4240,2290,3265,3317.82,2.14,0,-2930,3391,3327,3221,3157,3051,3360,3190,161,975,500,2080,5,1,32110082,1066,27.90,1.44,12,0.03,119.00,2304.00,5640,20241016,-41.13,2705,20240805,22.74,4680,-29.06,20250107,2950,12.54,20250409,5640,-41.13,20241016,2705,22.74,20240805,3.46,Y,039860,500,160 억,,686382,N,N,723,N,00,N
20250411,160435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,90,2,2.83,282435430,87278,126.88,3115,3285,3115,4125,2225,3175,3236.04,2.07,0,22437,3251,3212,3141,3102,3031,3232,3122,161,950,500,2030,5,1,32110082,1048,27.44,1.42,12,0.27,119.00,2304.00,5640,20241016,-42.11,2705,20240805,20.70,4680,-30.24,20250107,2950,10.68,20250409,5640,-42.11,20241016,2705,20.70,20240805,3.58,Y,039860,500,160 억,,664063,N,N,723,N,00,N
20250411,150439,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,105,2,3.31,266081150,82278,119.61,3115,3280,3115,4125,2225,3175,3233.93,2.07,0,20070,3251,3212,3141,3102,3031,3232,3122,161,950,500,2030,5,1,32110082,1053,27.56,1.42,12,0.26,119.00,2304.00,5640,20241016,-41.84,2705,20240805,21.26,4680,-29.91,20250107,2950,11.19,20250409,5640,-41.84,20241016,2705,21.26,20240805,3.58,Y,039860,500,160 억,,664063,N,N,498,N,00,N
20250411,140438,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3270,95,2,2.99,234010465,72475,105.36,3115,3275,3115,4125,2225,3175,3228.84,2.07,0,12944,3251,3212,3141,3102,3031,3232,3122,161,950,500,2030,5,1,32110082,1050,27.48,1.42,12,0.23,119.00,2304.00,5640,20241016,-42.02,2705,20240805,20.89,4680,-30.13,20250107,2950,10.85,20250409,5640,-42.02,20241016,2705,20.89,20240805,3.58,Y,039860,500,160 억,,664063,N,N,498,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 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 65 2 1.99 222988784 67189 76.98 3325 3345 3275 4240 2290 3265 3318.83 2.14 0 19923 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1069 27.98 1.45 12 0.21 119.00 2304.00 5640 20241016 -40.96 2705 20240805 23.11 4680 -28.85 20250107 2950 12.88 20250409 5640 -40.96 20241016 2705 23.11 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
3 20250414 150440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 65 2 1.99 204241119 61553 70.53 3325 3345 3275 4240 2290 3265 3318.13 2.14 0 18789 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1069 27.98 1.45 12 0.19 119.00 2304.00 5640 20241016 -40.96 2705 20240805 23.11 4680 -28.85 20250107 2950 12.88 20250409 5640 -40.96 20241016 2705 23.11 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
4 20250414 140439 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3300 35 2 1.07 194086279 58494 67.02 3325 3345 3275 4240 2290 3265 3318.05 2.14 0 16742 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1060 27.73 1.43 12 0.18 119.00 2304.00 5640 20241016 -41.49 2705 20240805 22.00 4680 -29.49 20250107 2950 11.86 20250409 5640 -41.49 20241016 2705 22.00 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
5 20250414 130440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 55 2 1.68 184728389 55665 63.78 3325 3345 3275 4240 2290 3265 3318.57 2.14 0 17047 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1066 27.90 1.44 12 0.17 119.00 2304.00 5640 20241016 -41.13 2705 20240805 22.74 4680 -29.06 20250107 2950 12.54 20250409 5640 -41.13 20241016 2705 22.74 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
6 20250414 120441 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3330 65 2 1.99 165298864 49794 57.05 3325 3345 3275 4240 2290 3265 3319.65 2.14 0 15077 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1069 27.98 1.45 12 0.16 119.00 2304.00 5640 20241016 -40.96 2705 20240805 23.11 4680 -28.85 20250107 2950 12.88 20250409 5640 -40.96 20241016 2705 23.11 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
7 20250414 110438 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 55 2 1.68 150745299 45407 52.03 3325 3345 3275 4240 2290 3265 3319.87 2.14 0 13459 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1066 27.90 1.44 12 0.14 119.00 2304.00 5640 20241016 -41.13 2705 20240805 22.74 4680 -29.06 20250107 2950 12.54 20250409 5640 -41.13 20241016 2705 22.74 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
8 20250414 100440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3305 40 2 1.23 125092789 37682 43.17 3325 3345 3275 4240 2290 3265 3319.70 2.14 0 11780 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1061 27.77 1.43 12 0.12 119.00 2304.00 5640 20241016 -41.40 2705 20240805 22.18 4680 -29.38 20250107 2950 12.03 20250409 5640 -41.40 20241016 2705 22.18 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
9 20250414 090440 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3320 55 2 1.68 28944670 8724 10.00 3325 3325 3295 4240 2290 3265 3317.82 2.14 0 -2930 3391 3327 3221 3157 3051 3360 3190 161 975 500 2080 5 1 32110082 1066 27.90 1.44 12 0.03 119.00 2304.00 5640 20241016 -41.13 2705 20240805 22.74 4680 -29.06 20250107 2950 12.54 20250409 5640 -41.13 20241016 2705 22.74 20240805 3.46 Y 039860 500 160 억 686382 N N 723 N 00 N
10 20250411 160435 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3265 90 2 2.83 282435430 87278 126.88 3115 3285 3115 4125 2225 3175 3236.04 2.07 0 22437 3251 3212 3141 3102 3031 3232 3122 161 950 500 2030 5 1 32110082 1048 27.44 1.42 12 0.27 119.00 2304.00 5640 20241016 -42.11 2705 20240805 20.70 4680 -30.24 20250107 2950 10.68 20250409 5640 -42.11 20241016 2705 20.70 20240805 3.58 Y 039860 500 160 억 664063 N N 723 N 00 N
11 20250411 150439 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3280 105 2 3.31 266081150 82278 119.61 3115 3280 3115 4125 2225 3175 3233.93 2.07 0 20070 3251 3212 3141 3102 3031 3232 3122 161 950 500 2030 5 1 32110082 1053 27.56 1.42 12 0.26 119.00 2304.00 5640 20241016 -41.84 2705 20240805 21.26 4680 -29.91 20250107 2950 11.19 20250409 5640 -41.84 20241016 2705 21.26 20240805 3.58 Y 039860 500 160 억 664063 N N 498 N 00 N
12 20250411 140438 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3270 95 2 2.99 234010465 72475 105.36 3115 3275 3115 4125 2225 3175 3228.84 2.07 0 12944 3251 3212 3141 3102 3031 3232 3122 161 950 500 2030 5 1 32110082 1050 27.48 1.42 12 0.23 119.00 2304.00 5640 20241016 -42.02 2705 20240805 20.89 4680 -30.13 20250107 2950 10.85 20250409 5640 -42.02 20241016 2705 20.89 20240805 3.58 Y 039860 500 160 억 664063 N N 498 N 00 N