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
082210/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
20250401,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1210,100,2,9.01,107114883,93843,122.42,1099,1210,1041,1443,777,1110,1141.24,9.66,0,23821,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,402,3.34,0.74,12,0.28,362.00,1628.00,5150,20240401,-76.50,993,20250324,21.85,1831,-33.92,20250221,993,21.85,20250324,5150,-76.50,20240401,993,21.85,20250324,0.24,Y,082210,500,165 억,,3206688,N,N,0,N,00,N
20250401,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1208,98,2,8.83,81906714,72969,95.19,1099,1210,1041,1443,777,1110,1122.49,9.66,0,22709,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,401,3.34,0.74,12,0.22,362.00,1628.00,5150,20240401,-76.54,993,20250324,21.65,1831,-34.03,20250221,993,21.65,20250324,5150,-76.54,20240401,993,21.65,20250324,0.24,Y,082210,500,165 억,,3206688,N,N,0,N,00,N
20250401,140606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1140,30,2,2.70,54835201,49864,65.05,1099,1150,1041,1443,777,1110,1099.70,9.66,0,15193,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,378,3.15,0.70,12,0.15,362.00,1628.00,5150,20240401,-77.86,993,20250324,14.80,1831,-37.74,20250221,993,14.80,20250324,5150,-77.86,20240401,993,14.80,20250324,0.24,Y,082210,500,165 억,,3206688,N,N,0,N,00,N
20250401,130607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1132,22,2,1.98,45216357,41399,54.01,1099,1150,1041,1443,777,1110,1092.21,9.66,0,9778,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,376,3.13,0.70,12,0.12,362.00,1628.00,5150,20240401,-78.02,993,20250324,14.00,1831,-38.18,20250221,993,14.00,20250324,5150,-78.02,20240401,993,14.00,20250324,0.24,Y,082210,500,165 억,,3206688,N,N,0,N,00,N
20250401,120608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1128,18,2,1.62,39761823,36571,47.71,1099,1150,1041,1443,777,1110,1087.25,9.66,0,8535,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,374,3.12,0.69,12,0.11,362.00,1628.00,5150,20240401,-78.10,993,20250324,13.60,1831,-38.39,20250221,993,13.60,20250324,5150,-78.10,20240401,993,13.60,20250324,0.24,Y,082210,500,165 억,,3206688,N,N,0,N,00,N
20250401,110601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1135,25,2,2.25,38195927,35180,45.89,1099,1150,1041,1443,777,1110,1085.73,9.66,0,7934,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,377,3.14,0.70,12,0.11,362.00,1628.00,5150,20240401,-77.96,993,20250324,14.30,1831,-38.01,20250221,993,14.30,20250324,5150,-77.96,20240401,993,14.30,20250324,0.24,Y,082210,500,165 억,,3206688,N,N,0,N,00,N
20250401,100558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1129,19,2,1.71,31707017,29423,38.38,1099,1150,1041,1443,777,1110,1077.63,9.66,0,6141,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,375,3.12,0.69,12,0.09,362.00,1628.00,5150,20240401,-78.08,993,20250324,13.70,1831,-38.34,20250221,993,13.70,20250324,5150,-78.08,20240401,993,13.70,20250324,0.24,Y,082210,500,165 억,,3206688,N,N,0,N,00,N
20250401,090600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1095,-15,5,-1.35,23049813,21619,28.20,1099,1148,1041,1443,777,1110,1066.18,9.66,0,946,1178,1144,1094,1060,1010,1119,1035,166,333,500,730,1,1,33192374,363,3.02,0.67,12,0.07,362.00,1628.00,5150,20240401,-78.74,993,20250324,10.27,1831,-40.20,20250221,993,10.27,20250324,5150,-78.74,20240401,993,10.27,20250324,0.24,Y,082210,500,165 억,,3206688,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 160607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1210 100 2 9.01 107114883 93843 122.42 1099 1210 1041 1443 777 1110 1141.24 9.66 0 23821 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 402 3.34 0.74 12 0.28 362.00 1628.00 5150 20240401 -76.50 993 20250324 21.85 1831 -33.92 20250221 993 21.85 20250324 5150 -76.50 20240401 993 21.85 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N
3 20250401 150606 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1208 98 2 8.83 81906714 72969 95.19 1099 1210 1041 1443 777 1110 1122.49 9.66 0 22709 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 401 3.34 0.74 12 0.22 362.00 1628.00 5150 20240401 -76.54 993 20250324 21.65 1831 -34.03 20250221 993 21.65 20250324 5150 -76.54 20240401 993 21.65 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N
4 20250401 140606 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1140 30 2 2.70 54835201 49864 65.05 1099 1150 1041 1443 777 1110 1099.70 9.66 0 15193 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 378 3.15 0.70 12 0.15 362.00 1628.00 5150 20240401 -77.86 993 20250324 14.80 1831 -37.74 20250221 993 14.80 20250324 5150 -77.86 20240401 993 14.80 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N
5 20250401 130607 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1132 22 2 1.98 45216357 41399 54.01 1099 1150 1041 1443 777 1110 1092.21 9.66 0 9778 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 376 3.13 0.70 12 0.12 362.00 1628.00 5150 20240401 -78.02 993 20250324 14.00 1831 -38.18 20250221 993 14.00 20250324 5150 -78.02 20240401 993 14.00 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N
6 20250401 120608 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1128 18 2 1.62 39761823 36571 47.71 1099 1150 1041 1443 777 1110 1087.25 9.66 0 8535 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 374 3.12 0.69 12 0.11 362.00 1628.00 5150 20240401 -78.10 993 20250324 13.60 1831 -38.39 20250221 993 13.60 20250324 5150 -78.10 20240401 993 13.60 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N
7 20250401 110601 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1135 25 2 2.25 38195927 35180 45.89 1099 1150 1041 1443 777 1110 1085.73 9.66 0 7934 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 377 3.14 0.70 12 0.11 362.00 1628.00 5150 20240401 -77.96 993 20250324 14.30 1831 -38.01 20250221 993 14.30 20250324 5150 -77.96 20240401 993 14.30 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N
8 20250401 100558 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1129 19 2 1.71 31707017 29423 38.38 1099 1150 1041 1443 777 1110 1077.63 9.66 0 6141 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 375 3.12 0.69 12 0.09 362.00 1628.00 5150 20240401 -78.08 993 20250324 13.70 1831 -38.34 20250221 993 13.70 20250324 5150 -78.08 20240401 993 13.70 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N
9 20250401 090600 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1095 -15 5 -1.35 23049813 21619 28.20 1099 1148 1041 1443 777 1110 1066.18 9.66 0 946 1178 1144 1094 1060 1010 1119 1035 166 333 500 730 1 1 33192374 363 3.02 0.67 12 0.07 362.00 1628.00 5150 20240401 -78.74 993 20250324 10.27 1831 -40.20 20250221 993 10.27 20250324 5150 -78.74 20240401 993 10.27 20250324 0.24 Y 082210 500 165 억 3206688 N N 0 N 00 N