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
261200/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
20250401,160927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,180,2,2.89,1023171860,159460,69.96,6230,6540,6230,8080,4360,6220,6416.69,1.95,0,35533,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1012,34.41,1.66,12,1.01,186.00,3844.00,9560,20240320,-33.05,5400,20241209,18.52,8430,-24.08,20250324,5900,8.47,20250102,9500,-32.63,20240429,5400,18.52,20241209,1.92,Y,261200,500,79 억,,308278,N,N,520,N,00,N
20250401,150925,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,210,2,3.38,923948180,143922,63.14,6230,6540,6230,8080,4360,6220,6419.78,1.95,0,34425,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1017,34.57,1.67,12,0.91,186.00,3844.00,9560,20240320,-32.74,5400,20241209,19.07,8430,-23.72,20250324,5900,8.98,20250102,9500,-32.32,20240429,5400,19.07,20241209,1.92,Y,261200,500,79 억,,308278,N,N,0,N,00,N
20250401,140926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,230,2,3.70,840621495,130956,57.45,6230,6540,6230,8080,4360,6220,6419.11,1.95,0,35049,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1020,34.68,1.68,12,0.83,186.00,3844.00,9560,20240320,-32.53,5400,20241209,19.44,8430,-23.49,20250324,5900,9.32,20250102,9500,-32.11,20240429,5400,19.44,20241209,1.92,Y,261200,500,79 억,,308278,N,N,0,N,00,N
20250401,130926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,240,2,3.86,765902240,119370,52.37,6230,6540,6230,8080,4360,6220,6416.20,1.95,0,33548,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1021,34.73,1.68,12,0.76,186.00,3844.00,9560,20240320,-32.43,5400,20241209,19.63,8430,-23.37,20250324,5900,9.49,20250102,9500,-32.00,20240429,5400,19.63,20241209,1.92,Y,261200,500,79 억,,308278,N,N,0,N,00,N
20250401,120927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,260,2,4.18,729160440,113686,49.88,6230,6540,6230,8080,4360,6220,6413.81,1.95,0,33268,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1024,34.84,1.69,12,0.72,186.00,3844.00,9560,20240320,-32.22,5400,20241209,20.00,8430,-23.13,20250324,5900,9.83,20250102,9500,-31.79,20240429,5400,20.00,20241209,1.92,Y,261200,500,79 억,,308278,N,N,0,N,00,N
20250401,110913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6430,210,2,3.38,604294790,94354,41.40,6230,6540,6230,8080,4360,6220,6404.55,1.95,0,25599,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1017,34.57,1.67,12,0.60,186.00,3844.00,9560,20240320,-32.74,5400,20241209,19.07,8430,-23.72,20250324,5900,8.98,20250102,9500,-32.32,20240429,5400,19.07,20241209,1.92,Y,261200,500,79 억,,308278,N,N,0,N,00,N
20250401,100912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,170,2,2.73,524939470,81952,35.95,6230,6540,6230,8080,4360,6220,6405.45,1.95,0,20679,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1010,34.35,1.66,12,0.52,186.00,3844.00,9560,20240320,-33.16,5400,20241209,18.33,8430,-24.20,20250324,5900,8.31,20250102,9500,-32.74,20240429,5400,18.33,20241209,1.92,Y,261200,500,79 억,,308278,N,N,0,N,00,N
20250401,090913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,190,2,3.05,166449600,26244,11.51,6230,6440,6230,8080,4360,6220,6342.39,1.95,0,13252,6753,6486,6333,6066,5913,6410,5990,79,1860,500,4350,10,1,15809700,1013,34.46,1.67,12,0.17,186.00,3844.00,9560,20240320,-32.95,5400,20241209,18.70,8430,-23.96,20250324,5900,8.64,20250102,9500,-32.53,20240429,5400,18.70,20241209,1.92,Y,261200,500,79 억,,308278,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 160927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 180 2 2.89 1023171860 159460 69.96 6230 6540 6230 8080 4360 6220 6416.69 1.95 0 35533 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1012 34.41 1.66 12 1.01 186.00 3844.00 9560 20240320 -33.05 5400 20241209 18.52 8430 -24.08 20250324 5900 8.47 20250102 9500 -32.63 20240429 5400 18.52 20241209 1.92 Y 261200 500 79 억 308278 N N 520 N 00 N
3 20250401 150925 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6430 210 2 3.38 923948180 143922 63.14 6230 6540 6230 8080 4360 6220 6419.78 1.95 0 34425 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1017 34.57 1.67 12 0.91 186.00 3844.00 9560 20240320 -32.74 5400 20241209 19.07 8430 -23.72 20250324 5900 8.98 20250102 9500 -32.32 20240429 5400 19.07 20241209 1.92 Y 261200 500 79 억 308278 N N 0 N 00 N
4 20250401 140926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 230 2 3.70 840621495 130956 57.45 6230 6540 6230 8080 4360 6220 6419.11 1.95 0 35049 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1020 34.68 1.68 12 0.83 186.00 3844.00 9560 20240320 -32.53 5400 20241209 19.44 8430 -23.49 20250324 5900 9.32 20250102 9500 -32.11 20240429 5400 19.44 20241209 1.92 Y 261200 500 79 억 308278 N N 0 N 00 N
5 20250401 130926 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6460 240 2 3.86 765902240 119370 52.37 6230 6540 6230 8080 4360 6220 6416.20 1.95 0 33548 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1021 34.73 1.68 12 0.76 186.00 3844.00 9560 20240320 -32.43 5400 20241209 19.63 8430 -23.37 20250324 5900 9.49 20250102 9500 -32.00 20240429 5400 19.63 20241209 1.92 Y 261200 500 79 억 308278 N N 0 N 00 N
6 20250401 120927 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6480 260 2 4.18 729160440 113686 49.88 6230 6540 6230 8080 4360 6220 6413.81 1.95 0 33268 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1024 34.84 1.69 12 0.72 186.00 3844.00 9560 20240320 -32.22 5400 20241209 20.00 8430 -23.13 20250324 5900 9.83 20250102 9500 -31.79 20240429 5400 20.00 20241209 1.92 Y 261200 500 79 억 308278 N N 0 N 00 N
7 20250401 110913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6430 210 2 3.38 604294790 94354 41.40 6230 6540 6230 8080 4360 6220 6404.55 1.95 0 25599 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1017 34.57 1.67 12 0.60 186.00 3844.00 9560 20240320 -32.74 5400 20241209 19.07 8430 -23.72 20250324 5900 8.98 20250102 9500 -32.32 20240429 5400 19.07 20241209 1.92 Y 261200 500 79 억 308278 N N 0 N 00 N
8 20250401 100912 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 170 2 2.73 524939470 81952 35.95 6230 6540 6230 8080 4360 6220 6405.45 1.95 0 20679 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1010 34.35 1.66 12 0.52 186.00 3844.00 9560 20240320 -33.16 5400 20241209 18.33 8430 -24.20 20250324 5900 8.31 20250102 9500 -32.74 20240429 5400 18.33 20241209 1.92 Y 261200 500 79 억 308278 N N 0 N 00 N
9 20250401 090913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6410 190 2 3.05 166449600 26244 11.51 6230 6440 6230 8080 4360 6220 6342.39 1.95 0 13252 6753 6486 6333 6066 5913 6410 5990 79 1860 500 4350 10 1 15809700 1013 34.46 1.67 12 0.17 186.00 3844.00 9560 20240320 -32.95 5400 20241209 18.70 8430 -23.96 20250324 5900 8.64 20250102 9500 -32.53 20240429 5400 18.70 20241209 1.92 Y 261200 500 79 억 308278 N N 0 N 00 N