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
137940/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
20250401,160740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,416,17,2,4.26,300361222,708263,356.36,421,439,399,518,280,399,424.08,19.65,0,-76279,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,355,-1.98,0.38,12,0.83,-210.00,1102.00,747,20241217,-44.31,298,20240624,39.60,551,-24.50,20250115,365,13.97,20250304,747,-44.31,20241217,298,39.60,20240624,0.00,Y,137940,100,87 억,,16776239,N,N,0,N,00,N
20250401,150738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,416,17,2,4.26,295504268,696591,350.49,421,439,399,518,280,399,424.21,19.65,0,-74688,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,355,-1.98,0.38,12,0.82,-210.00,1102.00,747,20241217,-44.31,298,20240624,39.60,551,-24.50,20250115,365,13.97,20250304,747,-44.31,20241217,298,39.60,20240624,0.00,Y,137940,100,87 억,,16776239,N,N,0,N,00,N
20250401,140739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,425,26,2,6.52,252525778,593361,298.55,421,439,399,518,280,399,425.59,19.65,0,-87829,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,363,-2.02,0.39,12,0.70,-210.00,1102.00,747,20241217,-43.11,298,20240624,42.62,551,-22.87,20250115,365,16.44,20250304,747,-43.11,20241217,298,42.62,20240624,0.00,Y,137940,100,87 억,,16776239,N,N,0,N,00,N
20250401,130739,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,424,25,2,6.27,223850364,525606,264.46,421,439,399,518,280,399,425.89,19.65,0,-91277,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,362,-2.02,0.38,12,0.62,-210.00,1102.00,747,20241217,-43.24,298,20240624,42.28,551,-23.05,20250115,365,16.16,20250304,747,-43.24,20241217,298,42.28,20240624,0.00,Y,137940,100,87 억,,16776239,N,N,0,N,00,N
20250401,120740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,432,33,2,8.27,139908092,330195,166.14,421,439,399,518,280,399,423.71,19.65,0,-19863,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,369,-2.06,0.39,12,0.39,-210.00,1102.00,747,20241217,-42.17,298,20240624,44.97,551,-21.60,20250115,365,18.36,20250304,747,-42.17,20241217,298,44.97,20240624,0.00,Y,137940,100,87 억,,16776239,N,N,0,N,00,N
20250401,110726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,429,30,2,7.52,57588028,139282,70.08,421,429,399,518,280,399,413.46,19.65,0,-25138,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,366,-2.04,0.39,12,0.16,-210.00,1102.00,747,20241217,-42.57,298,20240624,43.96,551,-22.14,20250115,365,17.53,20250304,747,-42.57,20241217,298,43.96,20240624,0.00,Y,137940,100,87 억,,16776239,N,N,0,N,00,N
20250401,100728,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,406,7,2,1.75,6058281,14882,7.49,421,421,402,518,280,399,407.09,19.65,0,-624,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,347,-1.93,0.37,12,0.02,-210.00,1102.00,747,20241217,-45.65,298,20240624,36.24,551,-26.32,20250115,365,11.23,20250304,747,-45.65,20241217,298,36.24,20240624,0.00,Y,137940,100,87 억,,16776239,N,N,0,N,00,N
20250401,090729,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,410,11,2,2.76,204113,492,0.25,421,421,409,518,280,399,414.86,19.65,0,-396,427,413,400,386,373,420,393,88,119,100,270,1,1,85368992,350,-1.95,0.37,12,0.00,-210.00,1102.00,747,20241217,-45.11,298,20240624,37.58,551,-25.59,20250115,365,12.33,20250304,747,-45.11,20241217,298,37.58,20240624,0.00,Y,137940,100,87 억,,16776239,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 160740 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 416 17 2 4.26 300361222 708263 356.36 421 439 399 518 280 399 424.08 19.65 0 -76279 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 355 -1.98 0.38 12 0.83 -210.00 1102.00 747 20241217 -44.31 298 20240624 39.60 551 -24.50 20250115 365 13.97 20250304 747 -44.31 20241217 298 39.60 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N
3 20250401 150738 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 416 17 2 4.26 295504268 696591 350.49 421 439 399 518 280 399 424.21 19.65 0 -74688 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 355 -1.98 0.38 12 0.82 -210.00 1102.00 747 20241217 -44.31 298 20240624 39.60 551 -24.50 20250115 365 13.97 20250304 747 -44.31 20241217 298 39.60 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N
4 20250401 140739 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 425 26 2 6.52 252525778 593361 298.55 421 439 399 518 280 399 425.59 19.65 0 -87829 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 363 -2.02 0.39 12 0.70 -210.00 1102.00 747 20241217 -43.11 298 20240624 42.62 551 -22.87 20250115 365 16.44 20250304 747 -43.11 20241217 298 42.62 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N
5 20250401 130739 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 424 25 2 6.27 223850364 525606 264.46 421 439 399 518 280 399 425.89 19.65 0 -91277 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 362 -2.02 0.38 12 0.62 -210.00 1102.00 747 20241217 -43.24 298 20240624 42.28 551 -23.05 20250115 365 16.16 20250304 747 -43.24 20241217 298 42.28 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N
6 20250401 120740 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 432 33 2 8.27 139908092 330195 166.14 421 439 399 518 280 399 423.71 19.65 0 -19863 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 369 -2.06 0.39 12 0.39 -210.00 1102.00 747 20241217 -42.17 298 20240624 44.97 551 -21.60 20250115 365 18.36 20250304 747 -42.17 20241217 298 44.97 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N
7 20250401 110726 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 429 30 2 7.52 57588028 139282 70.08 421 429 399 518 280 399 413.46 19.65 0 -25138 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 366 -2.04 0.39 12 0.16 -210.00 1102.00 747 20241217 -42.57 298 20240624 43.96 551 -22.14 20250115 365 17.53 20250304 747 -42.57 20241217 298 43.96 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N
8 20250401 100728 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 406 7 2 1.75 6058281 14882 7.49 421 421 402 518 280 399 407.09 19.65 0 -624 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 347 -1.93 0.37 12 0.02 -210.00 1102.00 747 20241217 -45.65 298 20240624 36.24 551 -26.32 20250115 365 11.23 20250304 747 -45.65 20241217 298 36.24 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N
9 20250401 090729 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 410 11 2 2.76 204113 492 0.25 421 421 409 518 280 399 414.86 19.65 0 -396 427 413 400 386 373 420 393 88 119 100 270 1 1 85368992 350 -1.95 0.37 12 0.00 -210.00 1102.00 747 20241217 -45.11 298 20240624 37.58 551 -25.59 20250115 365 12.33 20250304 747 -45.11 20241217 298 37.58 20240624 0.00 Y 137940 100 87 억 16776239 N N 0 N 00 N