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
063760/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
20250401,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,81,2,4.27,13032765,6565,184.83,2000,2000,1918,2465,1330,1899,1985.19,1.13,0,-51,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,185,-13.94,0.26,12,0.07,-142.00,7601.00,3785,20240322,-47.69,1850,20250328,7.03,2375,-16.63,20250109,1850,7.03,20250328,3225,-38.60,20240628,1850,7.03,20250328,0.08,Y,063760,500,46 억,,105715,N,N,0,N,00,N
20250401,150522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1973,74,2,3.90,9890508,4978,140.15,2000,2000,1918,2465,1330,1899,1986.84,1.13,0,-332,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,184,-13.89,0.26,12,0.05,-142.00,7601.00,3785,20240322,-47.87,1850,20250328,6.65,2375,-16.93,20250109,1850,6.65,20250328,3225,-38.82,20240628,1850,6.65,20250328,0.08,Y,063760,500,46 억,,105715,N,N,0,N,00,N
20250401,140522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,81,2,4.27,9784223,4924,138.63,2000,2000,1918,2465,1330,1899,1987.05,1.13,0,-333,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,185,-13.94,0.26,12,0.05,-142.00,7601.00,3785,20240322,-47.69,1850,20250328,7.03,2375,-16.63,20250109,1850,7.03,20250328,3225,-38.60,20240628,1850,7.03,20250328,0.08,Y,063760,500,46 억,,105715,N,N,0,N,00,N
20250401,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,81,2,4.27,8473773,4262,119.99,2000,2000,1918,2465,1330,1899,1988.22,1.13,0,-333,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,185,-13.94,0.26,12,0.05,-142.00,7601.00,3785,20240322,-47.69,1850,20250328,7.03,2375,-16.63,20250109,1850,7.03,20250328,3225,-38.60,20240628,1850,7.03,20250328,0.08,Y,063760,500,46 억,,105715,N,N,0,N,00,N
20250401,120523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,81,2,4.27,8473773,4262,119.99,2000,2000,1918,2465,1330,1899,1988.22,1.13,0,-333,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,185,-13.94,0.26,12,0.05,-142.00,7601.00,3785,20240322,-47.69,1850,20250328,7.03,2375,-16.63,20250109,1850,7.03,20250328,3225,-38.60,20240628,1850,7.03,20250328,0.08,Y,063760,500,46 억,,105715,N,N,0,N,00,N
20250401,110519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,81,2,4.27,6927529,3472,97.75,2000,2000,1918,2465,1330,1899,1995.26,1.13,0,-355,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,185,-13.94,0.26,12,0.04,-142.00,7601.00,3785,20240322,-47.69,1850,20250328,7.03,2375,-16.63,20250109,1850,7.03,20250328,3225,-38.60,20240628,1850,7.03,20250328,0.08,Y,063760,500,46 억,,105715,N,N,0,N,00,N
20250401,100515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1980,81,2,4.27,6927529,3472,97.75,2000,2000,1918,2465,1330,1899,1995.26,1.13,0,-355,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,185,-13.94,0.26,12,0.04,-142.00,7601.00,3785,20240322,-47.69,1850,20250328,7.03,2375,-16.63,20250109,1850,7.03,20250328,3225,-38.60,20240628,1850,7.03,20250328,0.08,Y,063760,500,46 억,,105715,N,N,0,N,00,N
20250401,090516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1993,94,2,4.95,5790312,2897,81.56,2000,2000,1993,2465,1330,1899,1998.73,1.13,0,-315,1931,1915,1907,1891,1883,1911,1887,47,566,500,1320,1,1,9325130,186,-14.04,0.26,12,0.03,-142.00,7601.00,3785,20240322,-47.34,1850,20250328,7.73,2375,-16.08,20250109,1850,7.73,20250328,3225,-38.20,20240628,1850,7.73,20250328,0.08,Y,063760,500,46 억,,105715,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 160523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1980 81 2 4.27 13032765 6565 184.83 2000 2000 1918 2465 1330 1899 1985.19 1.13 0 -51 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 185 -13.94 0.26 12 0.07 -142.00 7601.00 3785 20240322 -47.69 1850 20250328 7.03 2375 -16.63 20250109 1850 7.03 20250328 3225 -38.60 20240628 1850 7.03 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N
3 20250401 150522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1973 74 2 3.90 9890508 4978 140.15 2000 2000 1918 2465 1330 1899 1986.84 1.13 0 -332 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 184 -13.89 0.26 12 0.05 -142.00 7601.00 3785 20240322 -47.87 1850 20250328 6.65 2375 -16.93 20250109 1850 6.65 20250328 3225 -38.82 20240628 1850 6.65 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N
4 20250401 140522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1980 81 2 4.27 9784223 4924 138.63 2000 2000 1918 2465 1330 1899 1987.05 1.13 0 -333 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 185 -13.94 0.26 12 0.05 -142.00 7601.00 3785 20240322 -47.69 1850 20250328 7.03 2375 -16.63 20250109 1850 7.03 20250328 3225 -38.60 20240628 1850 7.03 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N
5 20250401 130523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1980 81 2 4.27 8473773 4262 119.99 2000 2000 1918 2465 1330 1899 1988.22 1.13 0 -333 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 185 -13.94 0.26 12 0.05 -142.00 7601.00 3785 20240322 -47.69 1850 20250328 7.03 2375 -16.63 20250109 1850 7.03 20250328 3225 -38.60 20240628 1850 7.03 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N
6 20250401 120523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1980 81 2 4.27 8473773 4262 119.99 2000 2000 1918 2465 1330 1899 1988.22 1.13 0 -333 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 185 -13.94 0.26 12 0.05 -142.00 7601.00 3785 20240322 -47.69 1850 20250328 7.03 2375 -16.63 20250109 1850 7.03 20250328 3225 -38.60 20240628 1850 7.03 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N
7 20250401 110519 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1980 81 2 4.27 6927529 3472 97.75 2000 2000 1918 2465 1330 1899 1995.26 1.13 0 -355 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 185 -13.94 0.26 12 0.04 -142.00 7601.00 3785 20240322 -47.69 1850 20250328 7.03 2375 -16.63 20250109 1850 7.03 20250328 3225 -38.60 20240628 1850 7.03 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N
8 20250401 100515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1980 81 2 4.27 6927529 3472 97.75 2000 2000 1918 2465 1330 1899 1995.26 1.13 0 -355 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 185 -13.94 0.26 12 0.04 -142.00 7601.00 3785 20240322 -47.69 1850 20250328 7.03 2375 -16.63 20250109 1850 7.03 20250328 3225 -38.60 20240628 1850 7.03 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N
9 20250401 090516 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1993 94 2 4.95 5790312 2897 81.56 2000 2000 1993 2465 1330 1899 1998.73 1.13 0 -315 1931 1915 1907 1891 1883 1911 1887 47 566 500 1320 1 1 9325130 186 -14.04 0.26 12 0.03 -142.00 7601.00 3785 20240322 -47.34 1850 20250328 7.73 2375 -16.08 20250109 1850 7.73 20250328 3225 -38.20 20240628 1850 7.73 20250328 0.08 Y 063760 500 46 억 105715 N N 0 N 00 N