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
043100/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
20250401,160430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1268,33,2,2.67,59053655,46543,357.12,1247,1348,1235,1605,865,1235,1268.80,2.17,0,1986,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,210,-1.51,0.69,12,0.28,-838.00,1842.00,4025,20240322,-68.50,1200,20250324,5.67,1661,-23.66,20250205,1200,5.67,20250324,3885,-67.36,20241004,283,348.06,20240627,0.00,Y,043100,500,82 억,,360128,N,N,0,N,00,N
20250401,150430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1266,31,2,2.51,55989208,44117,338.50,1247,1348,1235,1605,865,1235,1269.11,2.17,0,2272,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,210,-1.51,0.69,12,0.27,-838.00,1842.00,4025,20240322,-68.55,1200,20250324,5.50,1661,-23.78,20250205,1200,5.50,20250324,3885,-67.41,20241004,283,347.35,20240627,0.00,Y,043100,500,82 억,,360128,N,N,0,N,00,N
20250401,140430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1264,29,2,2.35,54198987,42700,327.63,1247,1348,1235,1605,865,1235,1269.30,2.17,0,2838,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,210,-1.51,0.69,12,0.26,-838.00,1842.00,4025,20240322,-68.60,1200,20250324,5.33,1661,-23.90,20250205,1200,5.33,20250324,3885,-67.46,20241004,283,346.64,20240627,0.00,Y,043100,500,82 억,,360128,N,N,0,N,00,N
20250401,130430,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1269,34,2,2.75,53517428,42158,323.47,1247,1348,1235,1605,865,1235,1269.45,2.17,0,2957,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,210,-1.51,0.69,12,0.25,-838.00,1842.00,4025,20240322,-68.47,1200,20250324,5.75,1661,-23.60,20250205,1200,5.75,20250324,3885,-67.34,20241004,283,348.41,20240627,0.00,Y,043100,500,82 억,,360128,N,N,0,N,00,N
20250401,120431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1270,35,2,2.83,51983650,40940,314.13,1247,1348,1235,1605,865,1235,1269.75,2.17,0,3085,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,211,-1.52,0.69,12,0.25,-838.00,1842.00,4025,20240322,-68.45,1200,20250324,5.83,1661,-23.54,20250205,1200,5.83,20250324,3885,-67.31,20241004,283,348.76,20240627,0.00,Y,043100,500,82 억,,360128,N,N,0,N,00,N
20250401,110428,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1244,9,2,0.73,48502735,38184,292.98,1247,1348,1235,1605,865,1235,1270.24,2.17,0,3528,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,206,-1.48,0.68,12,0.23,-838.00,1842.00,4025,20240322,-69.09,1200,20250324,3.67,1661,-25.11,20250205,1200,3.67,20250324,3885,-67.98,20241004,283,339.58,20240627,0.00,Y,043100,500,82 억,,360128,N,N,0,N,00,N
20250401,100423,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1265,30,2,2.43,47540676,37411,287.05,1247,1348,1235,1605,865,1235,1270.77,2.17,0,3474,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,210,-1.51,0.69,12,0.23,-838.00,1842.00,4025,20240322,-68.57,1200,20250324,5.42,1661,-23.84,20250205,1200,5.42,20250324,3885,-67.44,20241004,283,347.00,20240627,0.00,Y,043100,500,82 억,,360128,N,N,0,N,00,N
20250401,090425,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1247,12,2,0.97,1603657,1297,9.95,1247,1247,1235,1605,865,1235,1236.44,2.17,0,-10,1301,1267,1251,1217,1201,1260,1210,83,370,500,740,1,1,16582967,207,-1.49,0.68,12,0.01,-838.00,1842.00,4025,20240322,-69.02,1200,20250324,3.92,1661,-24.92,20250205,1200,3.92,20250324,3885,-67.90,20241004,283,340.64,20240627,0.00,Y,043100,500,82 억,,360128,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 160430 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1268 33 2 2.67 59053655 46543 357.12 1247 1348 1235 1605 865 1235 1268.80 2.17 0 1986 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 210 -1.51 0.69 12 0.28 -838.00 1842.00 4025 20240322 -68.50 1200 20250324 5.67 1661 -23.66 20250205 1200 5.67 20250324 3885 -67.36 20241004 283 348.06 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N
3 20250401 150430 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1266 31 2 2.51 55989208 44117 338.50 1247 1348 1235 1605 865 1235 1269.11 2.17 0 2272 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 210 -1.51 0.69 12 0.27 -838.00 1842.00 4025 20240322 -68.55 1200 20250324 5.50 1661 -23.78 20250205 1200 5.50 20250324 3885 -67.41 20241004 283 347.35 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N
4 20250401 140430 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1264 29 2 2.35 54198987 42700 327.63 1247 1348 1235 1605 865 1235 1269.30 2.17 0 2838 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 210 -1.51 0.69 12 0.26 -838.00 1842.00 4025 20240322 -68.60 1200 20250324 5.33 1661 -23.90 20250205 1200 5.33 20250324 3885 -67.46 20241004 283 346.64 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N
5 20250401 130430 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1269 34 2 2.75 53517428 42158 323.47 1247 1348 1235 1605 865 1235 1269.45 2.17 0 2957 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 210 -1.51 0.69 12 0.25 -838.00 1842.00 4025 20240322 -68.47 1200 20250324 5.75 1661 -23.60 20250205 1200 5.75 20250324 3885 -67.34 20241004 283 348.41 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N
6 20250401 120431 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1270 35 2 2.83 51983650 40940 314.13 1247 1348 1235 1605 865 1235 1269.75 2.17 0 3085 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 211 -1.52 0.69 12 0.25 -838.00 1842.00 4025 20240322 -68.45 1200 20250324 5.83 1661 -23.54 20250205 1200 5.83 20250324 3885 -67.31 20241004 283 348.76 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N
7 20250401 110428 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1244 9 2 0.73 48502735 38184 292.98 1247 1348 1235 1605 865 1235 1270.24 2.17 0 3528 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 206 -1.48 0.68 12 0.23 -838.00 1842.00 4025 20240322 -69.09 1200 20250324 3.67 1661 -25.11 20250205 1200 3.67 20250324 3885 -67.98 20241004 283 339.58 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N
8 20250401 100423 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1265 30 2 2.43 47540676 37411 287.05 1247 1348 1235 1605 865 1235 1270.77 2.17 0 3474 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 210 -1.51 0.69 12 0.23 -838.00 1842.00 4025 20240322 -68.57 1200 20250324 5.42 1661 -23.84 20250205 1200 5.42 20250324 3885 -67.44 20241004 283 347.00 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N
9 20250401 090425 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1247 12 2 0.97 1603657 1297 9.95 1247 1247 1235 1605 865 1235 1236.44 2.17 0 -10 1301 1267 1251 1217 1201 1260 1210 83 370 500 740 1 1 16582967 207 -1.49 0.68 12 0.01 -838.00 1842.00 4025 20240322 -69.02 1200 20250324 3.92 1661 -24.92 20250205 1200 3.92 20250324 3885 -67.90 20241004 283 340.64 20240627 0.00 Y 043100 500 82 억 360128 N N 0 N 00 N