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
048870/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
20250401,160445,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2825,40,2,1.44,679591393,239914,41.89,2790,2880,2765,3620,1950,2785,2832.65,14.51,0,25445,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2337,22.60,1.28,12,0.29,125.00,2209.00,3870,20240320,-27.00,2100,20240805,34.52,3080,-8.28,20250224,2575,9.71,20250113,3625,-22.07,20240905,2100,34.52,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,N,00,N
20250401,150445,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2810,25,2,0.90,620916293,219065,38.25,2790,2880,2765,3620,1950,2785,2834.39,14.51,0,23362,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2325,22.48,1.27,12,0.26,125.00,2209.00,3870,20240320,-27.39,2100,20240805,33.81,3080,-8.77,20250224,2575,9.13,20250113,3625,-22.48,20240905,2100,33.81,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,N,00,N
20250401,140444,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2835,50,2,1.80,491472603,173190,30.24,2790,2880,2765,3620,1950,2785,2837.77,14.51,0,14648,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2345,22.68,1.28,12,0.21,125.00,2209.00,3870,20240320,-26.74,2100,20240805,35.00,3080,-7.95,20250224,2575,10.10,20250113,3625,-21.79,20240905,2100,35.00,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,N,00,N
20250401,130445,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2865,80,2,2.87,451229098,159078,27.77,2790,2880,2765,3620,1950,2785,2836.53,14.51,0,19039,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2370,22.92,1.30,12,0.19,125.00,2209.00,3870,20240320,-25.97,2100,20240805,36.43,3080,-6.98,20250224,2575,11.26,20250113,3625,-20.97,20240905,2100,36.43,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,N,00,N
20250401,120445,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2855,70,2,2.51,440124858,155193,27.09,2790,2880,2765,3620,1950,2785,2835.98,14.51,0,19003,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2362,22.84,1.29,12,0.19,125.00,2209.00,3870,20240320,-26.23,2100,20240805,35.95,3080,-7.31,20250224,2575,10.87,20250113,3625,-21.24,20240905,2100,35.95,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,N,00,N
20250401,110442,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2865,80,2,2.87,376764183,133122,23.24,2790,2880,2765,3620,1950,2785,2830.22,14.51,0,11383,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2370,22.92,1.30,12,0.16,125.00,2209.00,3870,20240320,-25.97,2100,20240805,36.43,3080,-6.98,20250224,2575,11.26,20250113,3625,-20.97,20240905,2100,36.43,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,N,00,N
20250401,100438,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2845,60,2,2.15,264323513,93658,16.35,2790,2860,2765,3620,1950,2785,2822.22,14.51,0,-14132,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2353,22.76,1.29,12,0.11,125.00,2209.00,3870,20240320,-26.49,2100,20240805,35.48,3080,-7.63,20250224,2575,10.49,20250113,3625,-21.52,20240905,2100,35.48,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,N,00,N
20250401,090439,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2780,-5,5,-0.18,46603455,16757,2.93,2790,2800,2765,3620,1950,2785,2781.13,14.51,0,-9861,2978,2881,2743,2646,2508,2930,2695,414,835,500,2060,5,1,82723147,2300,22.24,1.26,12,0.02,125.00,2209.00,3870,20240320,-28.17,2100,20240805,32.38,3080,-9.74,20250224,2575,7.96,20250113,3625,-23.31,20240905,2100,32.38,20240805,3.70,Y,048870,500,413 억,,12005837,N,N,2792,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 160445 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2825 40 2 1.44 679591393 239914 41.89 2790 2880 2765 3620 1950 2785 2832.65 14.51 0 25445 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2337 22.60 1.28 12 0.29 125.00 2209.00 3870 20240320 -27.00 2100 20240805 34.52 3080 -8.28 20250224 2575 9.71 20250113 3625 -22.07 20240905 2100 34.52 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N
3 20250401 150445 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2810 25 2 0.90 620916293 219065 38.25 2790 2880 2765 3620 1950 2785 2834.39 14.51 0 23362 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2325 22.48 1.27 12 0.26 125.00 2209.00 3870 20240320 -27.39 2100 20240805 33.81 3080 -8.77 20250224 2575 9.13 20250113 3625 -22.48 20240905 2100 33.81 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N
4 20250401 140444 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2835 50 2 1.80 491472603 173190 30.24 2790 2880 2765 3620 1950 2785 2837.77 14.51 0 14648 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2345 22.68 1.28 12 0.21 125.00 2209.00 3870 20240320 -26.74 2100 20240805 35.00 3080 -7.95 20250224 2575 10.10 20250113 3625 -21.79 20240905 2100 35.00 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N
5 20250401 130445 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2865 80 2 2.87 451229098 159078 27.77 2790 2880 2765 3620 1950 2785 2836.53 14.51 0 19039 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2370 22.92 1.30 12 0.19 125.00 2209.00 3870 20240320 -25.97 2100 20240805 36.43 3080 -6.98 20250224 2575 11.26 20250113 3625 -20.97 20240905 2100 36.43 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N
6 20250401 120445 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2855 70 2 2.51 440124858 155193 27.09 2790 2880 2765 3620 1950 2785 2835.98 14.51 0 19003 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2362 22.84 1.29 12 0.19 125.00 2209.00 3870 20240320 -26.23 2100 20240805 35.95 3080 -7.31 20250224 2575 10.87 20250113 3625 -21.24 20240905 2100 35.95 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N
7 20250401 110442 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2865 80 2 2.87 376764183 133122 23.24 2790 2880 2765 3620 1950 2785 2830.22 14.51 0 11383 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2370 22.92 1.30 12 0.16 125.00 2209.00 3870 20240320 -25.97 2100 20240805 36.43 3080 -6.98 20250224 2575 11.26 20250113 3625 -20.97 20240905 2100 36.43 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N
8 20250401 100438 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2845 60 2 2.15 264323513 93658 16.35 2790 2860 2765 3620 1950 2785 2822.22 14.51 0 -14132 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2353 22.76 1.29 12 0.11 125.00 2209.00 3870 20240320 -26.49 2100 20240805 35.48 3080 -7.63 20250224 2575 10.49 20250113 3625 -21.52 20240905 2100 35.48 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N
9 20250401 090439 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 2780 -5 5 -0.18 46603455 16757 2.93 2790 2800 2765 3620 1950 2785 2781.13 14.51 0 -9861 2978 2881 2743 2646 2508 2930 2695 414 835 500 2060 5 1 82723147 2300 22.24 1.26 12 0.02 125.00 2209.00 3870 20240320 -28.17 2100 20240805 32.38 3080 -9.74 20250224 2575 7.96 20250113 3625 -23.31 20240905 2100 32.38 20240805 3.70 Y 048870 500 413 억 12005837 N N 2792 N 00 N