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
226400/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
20250401,160857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6860,290,2,4.41,795285515,116667,224.55,6570,6920,6570,8540,4600,6570,6816.68,4.31,0,-4717,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1417,25.13,2.29,12,0.56,273.00,2993.00,8880,20250210,-22.75,4060,20240610,68.97,8880,-22.75,20250210,6330,8.37,20250108,8880,-22.75,20250210,4060,68.97,20240610,4.96,Y,226400,500,103 억,,889740,N,N,207,N,00,N
20250401,150855,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6860,290,2,4.41,744519585,109236,210.24,6570,6920,6570,8540,4600,6570,6815.70,4.31,0,-4119,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1417,25.13,2.29,12,0.53,273.00,2993.00,8880,20250210,-22.75,4060,20240610,68.97,8880,-22.75,20250210,6330,8.37,20250108,8880,-22.75,20250210,4060,68.97,20240610,4.96,Y,226400,500,103 억,,889740,N,N,0,N,00,N
20250401,140856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6880,310,2,4.72,702977690,103201,198.63,6570,6900,6570,8540,4600,6570,6811.73,4.31,0,-2386,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1422,25.20,2.30,12,0.50,273.00,2993.00,8880,20250210,-22.52,4060,20240610,69.46,8880,-22.52,20250210,6330,8.69,20250108,8880,-22.52,20250210,4060,69.46,20240610,4.96,Y,226400,500,103 억,,889740,N,N,0,N,00,N
20250401,130856,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6810,240,2,3.65,593255200,87243,167.91,6570,6890,6570,8540,4600,6570,6800.03,4.31,0,6178,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1407,24.95,2.28,12,0.42,273.00,2993.00,8880,20250210,-23.31,4060,20240610,67.73,8880,-23.31,20250210,6330,7.58,20250108,8880,-23.31,20250210,4060,67.73,20240610,4.96,Y,226400,500,103 억,,889740,N,N,0,N,00,N
20250401,120857,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6880,310,2,4.72,392061130,57756,111.16,6570,6880,6570,8540,4600,6570,6788.23,4.31,0,9712,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1422,25.20,2.30,12,0.28,273.00,2993.00,8880,20250210,-22.52,4060,20240610,69.46,8880,-22.52,20250210,6330,8.69,20250108,8880,-22.52,20250210,4060,69.46,20240610,4.96,Y,226400,500,103 억,,889740,N,N,0,N,00,N
20250401,110844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6810,240,2,3.65,256387720,37922,72.99,6570,6880,6570,8540,4600,6570,6760.92,4.31,0,8396,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1407,24.95,2.28,12,0.18,273.00,2993.00,8880,20250210,-23.31,4060,20240610,67.73,8880,-23.31,20250210,6330,7.58,20250108,8880,-23.31,20250210,4060,67.73,20240610,4.96,Y,226400,500,103 억,,889740,N,N,0,N,00,N
20250401,100843,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6700,130,2,1.98,83957660,12559,24.17,6570,6880,6570,8540,4600,6570,6685.06,4.31,0,-1444,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1384,24.54,2.24,12,0.06,273.00,2993.00,8880,20250210,-24.55,4060,20240610,65.02,8880,-24.55,20250210,6330,5.85,20250108,8880,-24.55,20250210,4060,65.02,20240610,4.96,Y,226400,500,103 억,,889740,N,N,0,N,00,N
20250401,090844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6720,150,2,2.28,23457550,3510,6.76,6570,6880,6570,8540,4600,6570,6683.06,4.31,0,-2074,6816,6692,6576,6452,6336,6755,6515,103,1970,500,4590,10,1,20661601,1388,24.62,2.25,12,0.02,273.00,2993.00,8880,20250210,-24.32,4060,20240610,65.52,8880,-24.32,20250210,6330,6.16,20250108,8880,-24.32,20250210,4060,65.52,20240610,4.96,Y,226400,500,103 억,,889740,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 160857 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6860 290 2 4.41 795285515 116667 224.55 6570 6920 6570 8540 4600 6570 6816.68 4.31 0 -4717 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1417 25.13 2.29 12 0.56 273.00 2993.00 8880 20250210 -22.75 4060 20240610 68.97 8880 -22.75 20250210 6330 8.37 20250108 8880 -22.75 20250210 4060 68.97 20240610 4.96 Y 226400 500 103 억 889740 N N 207 N 00 N
3 20250401 150855 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6860 290 2 4.41 744519585 109236 210.24 6570 6920 6570 8540 4600 6570 6815.70 4.31 0 -4119 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1417 25.13 2.29 12 0.53 273.00 2993.00 8880 20250210 -22.75 4060 20240610 68.97 8880 -22.75 20250210 6330 8.37 20250108 8880 -22.75 20250210 4060 68.97 20240610 4.96 Y 226400 500 103 억 889740 N N 0 N 00 N
4 20250401 140856 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6880 310 2 4.72 702977690 103201 198.63 6570 6900 6570 8540 4600 6570 6811.73 4.31 0 -2386 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1422 25.20 2.30 12 0.50 273.00 2993.00 8880 20250210 -22.52 4060 20240610 69.46 8880 -22.52 20250210 6330 8.69 20250108 8880 -22.52 20250210 4060 69.46 20240610 4.96 Y 226400 500 103 억 889740 N N 0 N 00 N
5 20250401 130856 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6810 240 2 3.65 593255200 87243 167.91 6570 6890 6570 8540 4600 6570 6800.03 4.31 0 6178 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1407 24.95 2.28 12 0.42 273.00 2993.00 8880 20250210 -23.31 4060 20240610 67.73 8880 -23.31 20250210 6330 7.58 20250108 8880 -23.31 20250210 4060 67.73 20240610 4.96 Y 226400 500 103 억 889740 N N 0 N 00 N
6 20250401 120857 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6880 310 2 4.72 392061130 57756 111.16 6570 6880 6570 8540 4600 6570 6788.23 4.31 0 9712 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1422 25.20 2.30 12 0.28 273.00 2993.00 8880 20250210 -22.52 4060 20240610 69.46 8880 -22.52 20250210 6330 8.69 20250108 8880 -22.52 20250210 4060 69.46 20240610 4.96 Y 226400 500 103 억 889740 N N 0 N 00 N
7 20250401 110844 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6810 240 2 3.65 256387720 37922 72.99 6570 6880 6570 8540 4600 6570 6760.92 4.31 0 8396 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1407 24.95 2.28 12 0.18 273.00 2993.00 8880 20250210 -23.31 4060 20240610 67.73 8880 -23.31 20250210 6330 7.58 20250108 8880 -23.31 20250210 4060 67.73 20240610 4.96 Y 226400 500 103 억 889740 N N 0 N 00 N
8 20250401 100843 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6700 130 2 1.98 83957660 12559 24.17 6570 6880 6570 8540 4600 6570 6685.06 4.31 0 -1444 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1384 24.54 2.24 12 0.06 273.00 2993.00 8880 20250210 -24.55 4060 20240610 65.02 8880 -24.55 20250210 6330 5.85 20250108 8880 -24.55 20250210 4060 65.02 20240610 4.96 Y 226400 500 103 억 889740 N N 0 N 00 N
9 20250401 090844 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 6720 150 2 2.28 23457550 3510 6.76 6570 6880 6570 8540 4600 6570 6683.06 4.31 0 -2074 6816 6692 6576 6452 6336 6755 6515 103 1970 500 4590 10 1 20661601 1388 24.62 2.25 12 0.02 273.00 2993.00 8880 20250210 -24.32 4060 20240610 65.52 8880 -24.32 20250210 6330 6.16 20250108 8880 -24.32 20250210 4060 65.52 20240610 4.96 Y 226400 500 103 억 889740 N N 0 N 00 N