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
214680/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
20250401,160841,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1895,37,2,1.99,1530431135,812226,53.35,1853,1919,1841,2415,1301,1858,1884.37,1.13,0,120182,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1403,-7.73,2.06,12,1.10,-245.00,921.00,4885,20240523,-61.21,1841,20250401,2.93,2530,-25.10,20250325,1841,2.93,20250401,4885,-61.21,20240523,1841,2.93,20250401,3.87,Y,214680,100,74 억,,834999,N,N,536,N,00,N
20250401,150839,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1898,40,2,2.15,1447433373,768480,50.48,1853,1919,1841,2415,1301,1858,1883.64,1.13,0,107145,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1405,-7.75,2.06,12,1.04,-245.00,921.00,4885,20240523,-61.15,1841,20250401,3.10,2530,-24.98,20250325,1841,3.10,20250401,4885,-61.15,20240523,1841,3.10,20250401,3.87,Y,214680,100,74 억,,834999,N,N,744,N,00,N
20250401,140840,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1912,54,2,2.91,1309218354,695642,45.70,1853,1919,1841,2415,1301,1858,1882.17,1.13,0,90284,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1415,-7.80,2.08,12,0.94,-245.00,921.00,4885,20240523,-60.86,1841,20250401,3.86,2530,-24.43,20250325,1841,3.86,20250401,4885,-60.86,20240523,1841,3.86,20250401,3.87,Y,214680,100,74 억,,834999,N,N,744,N,00,N
20250401,130840,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1897,39,2,2.10,1140015795,607059,39.88,1853,1912,1841,2415,1301,1858,1878.07,1.13,0,81250,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1404,-7.74,2.06,12,0.82,-245.00,921.00,4885,20240523,-61.17,1841,20250401,3.04,2530,-25.02,20250325,1841,3.04,20250401,4885,-61.17,20240523,1841,3.04,20250401,3.87,Y,214680,100,74 억,,834999,N,N,744,N,00,N
20250401,120841,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1903,45,2,2.42,1063923339,567049,37.25,1853,1912,1841,2415,1301,1858,1876.38,1.13,0,81497,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1409,-7.77,2.07,12,0.77,-245.00,921.00,4885,20240523,-61.04,1841,20250401,3.37,2530,-24.78,20250325,1841,3.37,20250401,4885,-61.04,20240523,1841,3.37,20250401,3.87,Y,214680,100,74 억,,834999,N,N,744,N,00,N
20250401,110827,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1883,25,2,1.35,861483449,460580,30.25,1853,1900,1841,2415,1301,1858,1870.54,1.13,0,48135,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1394,-7.69,2.04,12,0.62,-245.00,921.00,4885,20240523,-61.45,1841,20250401,2.28,2530,-25.57,20250325,1841,2.28,20250401,4885,-61.45,20240523,1841,2.28,20250401,3.87,Y,214680,100,74 억,,834999,N,N,744,N,00,N
20250401,100828,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1861,3,2,0.16,583678027,312190,20.51,1853,1900,1841,2415,1301,1858,1869.78,1.13,0,8698,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1377,-7.60,2.02,12,0.42,-245.00,921.00,4885,20240523,-61.90,1841,20250401,1.09,2530,-26.44,20250325,1841,1.09,20250401,4885,-61.90,20240523,1841,1.09,20250401,3.87,Y,214680,100,74 억,,834999,N,N,744,N,00,N
20250401,090829,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1893,35,2,1.88,144923726,77581,5.10,1853,1900,1852,2415,1301,1858,1868.58,1.13,0,21286,2030,1944,1894,1808,1758,1919,1783,74,557,100,1330,1,1,74015254,1401,-7.73,2.06,12,0.10,-245.00,921.00,4885,20240523,-61.25,1844,20250331,2.66,2530,-25.18,20250325,1844,2.66,20250331,4885,-61.25,20240523,1844,2.66,20250331,3.87,Y,214680,100,74 억,,834999,N,N,744,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 160841 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 1895 37 2 1.99 1530431135 812226 53.35 1853 1919 1841 2415 1301 1858 1884.37 1.13 0 120182 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1403 -7.73 2.06 12 1.10 -245.00 921.00 4885 20240523 -61.21 1841 20250401 2.93 2530 -25.10 20250325 1841 2.93 20250401 4885 -61.21 20240523 1841 2.93 20250401 3.87 Y 214680 100 74 억 834999 N N 536 N 00 N
3 20250401 150839 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 1898 40 2 2.15 1447433373 768480 50.48 1853 1919 1841 2415 1301 1858 1883.64 1.13 0 107145 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1405 -7.75 2.06 12 1.04 -245.00 921.00 4885 20240523 -61.15 1841 20250401 3.10 2530 -24.98 20250325 1841 3.10 20250401 4885 -61.15 20240523 1841 3.10 20250401 3.87 Y 214680 100 74 억 834999 N N 744 N 00 N
4 20250401 140840 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 1912 54 2 2.91 1309218354 695642 45.70 1853 1919 1841 2415 1301 1858 1882.17 1.13 0 90284 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1415 -7.80 2.08 12 0.94 -245.00 921.00 4885 20240523 -60.86 1841 20250401 3.86 2530 -24.43 20250325 1841 3.86 20250401 4885 -60.86 20240523 1841 3.86 20250401 3.87 Y 214680 100 74 억 834999 N N 744 N 00 N
5 20250401 130840 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 1897 39 2 2.10 1140015795 607059 39.88 1853 1912 1841 2415 1301 1858 1878.07 1.13 0 81250 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1404 -7.74 2.06 12 0.82 -245.00 921.00 4885 20240523 -61.17 1841 20250401 3.04 2530 -25.02 20250325 1841 3.04 20250401 4885 -61.17 20240523 1841 3.04 20250401 3.87 Y 214680 100 74 억 834999 N N 744 N 00 N
6 20250401 120841 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 1903 45 2 2.42 1063923339 567049 37.25 1853 1912 1841 2415 1301 1858 1876.38 1.13 0 81497 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1409 -7.77 2.07 12 0.77 -245.00 921.00 4885 20240523 -61.04 1841 20250401 3.37 2530 -24.78 20250325 1841 3.37 20250401 4885 -61.04 20240523 1841 3.37 20250401 3.87 Y 214680 100 74 억 834999 N N 744 N 00 N
7 20250401 110827 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 1883 25 2 1.35 861483449 460580 30.25 1853 1900 1841 2415 1301 1858 1870.54 1.13 0 48135 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1394 -7.69 2.04 12 0.62 -245.00 921.00 4885 20240523 -61.45 1841 20250401 2.28 2530 -25.57 20250325 1841 2.28 20250401 4885 -61.45 20240523 1841 2.28 20250401 3.87 Y 214680 100 74 억 834999 N N 744 N 00 N
8 20250401 100828 55 60.00 KOSDAQ 신저가 의료·정밀기기 N N N Y 60 N 1861 3 2 0.16 583678027 312190 20.51 1853 1900 1841 2415 1301 1858 1869.78 1.13 0 8698 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1377 -7.60 2.02 12 0.42 -245.00 921.00 4885 20240523 -61.90 1841 20250401 1.09 2530 -26.44 20250325 1841 1.09 20250401 4885 -61.90 20240523 1841 1.09 20250401 3.87 Y 214680 100 74 억 834999 N N 744 N 00 N
9 20250401 090829 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1893 35 2 1.88 144923726 77581 5.10 1853 1900 1852 2415 1301 1858 1868.58 1.13 0 21286 2030 1944 1894 1808 1758 1919 1783 74 557 100 1330 1 1 74015254 1401 -7.73 2.06 12 0.10 -245.00 921.00 4885 20240523 -61.25 1844 20250331 2.66 2530 -25.18 20250325 1844 2.66 20250331 4885 -61.25 20240523 1844 2.66 20250331 3.87 Y 214680 100 74 억 834999 N N 744 N 00 N