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
214610/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
20250401,160840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,529,9,2,1.73,392163225,742393,173.72,520,544,507,676,364,520,528.24,3.85,0,-657,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,272,-0.54,0.62,12,1.44,-987.00,849.00,3310,20240823,-84.02,480,20250318,10.21,1835,-71.17,20250109,480,10.21,20250318,3310,-84.02,20240823,480,10.21,20250318,0.09,Y,214610,500,257 억,,1982696,N,N,30100,N,00,N
20250401,150839,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,535,15,2,2.88,370733221,702029,164.28,520,544,507,676,364,520,528.09,3.85,0,1393,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,276,-0.54,0.63,12,1.36,-987.00,849.00,3310,20240823,-83.84,480,20250318,11.46,1835,-70.84,20250109,480,11.46,20250318,3310,-83.84,20240823,480,11.46,20250318,0.09,Y,214610,500,257 억,,1982696,N,N,0,N,00,N
20250401,140840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,538,18,2,3.46,319546473,607041,142.05,520,541,507,676,364,520,526.40,3.85,0,-2384,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,277,-0.55,0.63,12,1.18,-987.00,849.00,3310,20240823,-83.75,480,20250318,12.08,1835,-70.68,20250109,480,12.08,20250318,3310,-83.75,20240823,480,12.08,20250318,0.09,Y,214610,500,257 억,,1982696,N,N,0,N,00,N
20250401,130840,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,535,15,2,2.88,271184190,516671,120.90,520,540,507,676,364,520,524.87,3.85,0,-45607,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,276,-0.54,0.63,12,1.00,-987.00,849.00,3310,20240823,-83.84,480,20250318,11.46,1835,-70.84,20250109,480,11.46,20250318,3310,-83.84,20240823,480,11.46,20250318,0.09,Y,214610,500,257 억,,1982696,N,N,0,N,00,N
20250401,120841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,532,12,2,2.31,221517822,423167,99.02,520,540,507,676,364,520,523.48,3.85,0,-42991,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,274,-0.54,0.63,12,0.82,-987.00,849.00,3310,20240823,-83.93,480,20250318,10.83,1835,-71.01,20250109,480,10.83,20250318,3310,-83.93,20240823,480,10.83,20250318,0.09,Y,214610,500,257 억,,1982696,N,N,0,N,00,N
20250401,110827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,522,2,2,0.38,113675340,220260,51.54,520,525,507,676,364,520,516.10,3.85,0,-65867,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,269,-0.53,0.61,12,0.43,-987.00,849.00,3310,20240823,-84.23,480,20250318,8.75,1835,-71.55,20250109,480,8.75,20250318,3310,-84.23,20240823,480,8.75,20250318,0.09,Y,214610,500,257 억,,1982696,N,N,0,N,00,N
20250401,100828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,515,-5,5,-0.96,63637875,123664,28.94,520,525,507,676,364,520,514.60,3.85,0,-63475,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,265,-0.52,0.61,12,0.24,-987.00,849.00,3310,20240823,-84.44,480,20250318,7.29,1835,-71.93,20250109,480,7.29,20250318,3310,-84.44,20240823,480,7.29,20250318,0.09,Y,214610,500,257 억,,1982696,N,N,0,N,00,N
20250401,090829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,522,2,2,0.38,5732398,11004,2.57,520,525,520,676,364,520,520.94,3.85,0,5126,544,532,515,503,486,534,505,258,156,500,320,1,1,51505648,269,-0.53,0.61,12,0.02,-987.00,849.00,3310,20240823,-84.23,480,20250318,8.75,1835,-71.55,20250109,480,8.75,20250318,3310,-84.23,20240823,480,8.75,20250318,0.09,Y,214610,500,257 억,,1982696,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 160840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 529 9 2 1.73 392163225 742393 173.72 520 544 507 676 364 520 528.24 3.85 0 -657 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 272 -0.54 0.62 12 1.44 -987.00 849.00 3310 20240823 -84.02 480 20250318 10.21 1835 -71.17 20250109 480 10.21 20250318 3310 -84.02 20240823 480 10.21 20250318 0.09 Y 214610 500 257 억 1982696 N N 30100 N 00 N
3 20250401 150839 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 535 15 2 2.88 370733221 702029 164.28 520 544 507 676 364 520 528.09 3.85 0 1393 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 276 -0.54 0.63 12 1.36 -987.00 849.00 3310 20240823 -83.84 480 20250318 11.46 1835 -70.84 20250109 480 11.46 20250318 3310 -83.84 20240823 480 11.46 20250318 0.09 Y 214610 500 257 억 1982696 N N 0 N 00 N
4 20250401 140840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 538 18 2 3.46 319546473 607041 142.05 520 541 507 676 364 520 526.40 3.85 0 -2384 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 277 -0.55 0.63 12 1.18 -987.00 849.00 3310 20240823 -83.75 480 20250318 12.08 1835 -70.68 20250109 480 12.08 20250318 3310 -83.75 20240823 480 12.08 20250318 0.09 Y 214610 500 257 억 1982696 N N 0 N 00 N
5 20250401 130840 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 535 15 2 2.88 271184190 516671 120.90 520 540 507 676 364 520 524.87 3.85 0 -45607 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 276 -0.54 0.63 12 1.00 -987.00 849.00 3310 20240823 -83.84 480 20250318 11.46 1835 -70.84 20250109 480 11.46 20250318 3310 -83.84 20240823 480 11.46 20250318 0.09 Y 214610 500 257 억 1982696 N N 0 N 00 N
6 20250401 120841 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 532 12 2 2.31 221517822 423167 99.02 520 540 507 676 364 520 523.48 3.85 0 -42991 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 274 -0.54 0.63 12 0.82 -987.00 849.00 3310 20240823 -83.93 480 20250318 10.83 1835 -71.01 20250109 480 10.83 20250318 3310 -83.93 20240823 480 10.83 20250318 0.09 Y 214610 500 257 억 1982696 N N 0 N 00 N
7 20250401 110827 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 522 2 2 0.38 113675340 220260 51.54 520 525 507 676 364 520 516.10 3.85 0 -65867 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 269 -0.53 0.61 12 0.43 -987.00 849.00 3310 20240823 -84.23 480 20250318 8.75 1835 -71.55 20250109 480 8.75 20250318 3310 -84.23 20240823 480 8.75 20250318 0.09 Y 214610 500 257 억 1982696 N N 0 N 00 N
8 20250401 100828 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 515 -5 5 -0.96 63637875 123664 28.94 520 525 507 676 364 520 514.60 3.85 0 -63475 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 265 -0.52 0.61 12 0.24 -987.00 849.00 3310 20240823 -84.44 480 20250318 7.29 1835 -71.93 20250109 480 7.29 20250318 3310 -84.44 20240823 480 7.29 20250318 0.09 Y 214610 500 257 억 1982696 N N 0 N 00 N
9 20250401 090829 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 522 2 2 0.38 5732398 11004 2.57 520 525 520 676 364 520 520.94 3.85 0 5126 544 532 515 503 486 534 505 258 156 500 320 1 1 51505648 269 -0.53 0.61 12 0.02 -987.00 849.00 3310 20240823 -84.23 480 20250318 8.75 1835 -71.55 20250109 480 8.75 20250318 3310 -84.23 20240823 480 8.75 20250318 0.09 Y 214610 500 257 억 1982696 N N 0 N 00 N