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
303360/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
20250401,161003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3215,-25,5,-0.77,93095405,29260,113.34,3240,3325,3115,4210,2270,3240,3181.66,1.03,0,1857,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,414,16.92,1.58,12,0.23,190.00,2035.00,3590,20240709,-10.45,2430,20241209,32.30,3550,-9.44,20250226,2700,19.07,20250124,3590,-10.45,20240709,2430,32.30,20241209,0.11,Y,303360,500,64 억,,132447,N,N,0,N,00,N
20250401,151001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,5,2,0.15,90607905,28483,110.33,3240,3325,3115,4210,2270,3240,3181.12,1.03,0,1986,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,418,17.08,1.59,12,0.22,190.00,2035.00,3590,20240709,-9.61,2430,20241209,33.54,3550,-8.59,20250226,2700,20.19,20250124,3590,-9.61,20240709,2430,33.54,20241209,0.11,Y,303360,500,64 억,,132447,N,N,0,N,00,N
20250401,141002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,-75,5,-2.31,57950875,18088,70.06,3240,3325,3160,4210,2270,3240,3203.83,1.03,0,1318,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,408,16.66,1.56,12,0.14,190.00,2035.00,3590,20240709,-11.84,2430,20241209,30.25,3550,-10.85,20250226,2700,17.22,20250124,3590,-11.84,20240709,2430,30.25,20241209,0.11,Y,303360,500,64 억,,132447,N,N,0,N,00,N
20250401,131003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3170,-70,5,-2.16,47408820,14756,57.16,3240,3325,3160,4210,2270,3240,3212.85,1.03,0,1491,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,408,16.68,1.56,12,0.11,190.00,2035.00,3590,20240709,-11.70,2430,20241209,30.45,3550,-10.70,20250226,2700,17.41,20250124,3590,-11.70,20240709,2430,30.45,20241209,0.11,Y,303360,500,64 억,,132447,N,N,0,N,00,N
20250401,121004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,0,3,0.00,29047630,8999,34.86,3240,3325,3160,4210,2270,3240,3227.87,1.03,0,726,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,417,17.05,1.59,12,0.07,190.00,2035.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.11,Y,303360,500,64 억,,132447,N,N,0,N,00,N
20250401,110949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3230,-10,5,-0.31,17871530,5533,21.43,3240,3325,3160,4210,2270,3240,3229.99,1.03,0,137,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,416,17.00,1.59,12,0.04,190.00,2035.00,3590,20240709,-10.03,2430,20241209,32.92,3550,-9.01,20250226,2700,19.63,20250124,3590,-10.03,20240709,2430,32.92,20241209,0.11,Y,303360,500,64 억,,132447,N,N,0,N,00,N
20250401,100948,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3295,55,2,1.70,10282695,3163,12.25,3240,3325,3160,4210,2270,3240,3250.93,1.03,0,-55,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,424,17.34,1.62,12,0.02,190.00,2035.00,3590,20240709,-8.22,2430,20241209,35.60,3550,-7.18,20250226,2700,22.04,20250124,3590,-8.22,20240709,2430,35.60,20241209,0.11,Y,303360,500,64 억,,132447,N,N,0,N,00,N
20250401,090949,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,0,3,0.00,278640,86,0.33,3240,3240,3240,4210,2270,3240,3240.00,1.03,0,-11,3386,3312,3231,3157,3076,3272,3117,64,970,500,2330,5,1,12877215,417,17.05,1.59,12,0.00,190.00,2035.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.11,Y,303360,500,64 억,,132447,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 161003 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3215 -25 5 -0.77 93095405 29260 113.34 3240 3325 3115 4210 2270 3240 3181.66 1.03 0 1857 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 414 16.92 1.58 12 0.23 190.00 2035.00 3590 20240709 -10.45 2430 20241209 32.30 3550 -9.44 20250226 2700 19.07 20250124 3590 -10.45 20240709 2430 32.30 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N
3 20250401 151001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3245 5 2 0.15 90607905 28483 110.33 3240 3325 3115 4210 2270 3240 3181.12 1.03 0 1986 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 418 17.08 1.59 12 0.22 190.00 2035.00 3590 20240709 -9.61 2430 20241209 33.54 3550 -8.59 20250226 2700 20.19 20250124 3590 -9.61 20240709 2430 33.54 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N
4 20250401 141002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3165 -75 5 -2.31 57950875 18088 70.06 3240 3325 3160 4210 2270 3240 3203.83 1.03 0 1318 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 408 16.66 1.56 12 0.14 190.00 2035.00 3590 20240709 -11.84 2430 20241209 30.25 3550 -10.85 20250226 2700 17.22 20250124 3590 -11.84 20240709 2430 30.25 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N
5 20250401 131003 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3170 -70 5 -2.16 47408820 14756 57.16 3240 3325 3160 4210 2270 3240 3212.85 1.03 0 1491 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 408 16.68 1.56 12 0.11 190.00 2035.00 3590 20240709 -11.70 2430 20241209 30.45 3550 -10.70 20250226 2700 17.41 20250124 3590 -11.70 20240709 2430 30.45 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N
6 20250401 121004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 0 3 0.00 29047630 8999 34.86 3240 3325 3160 4210 2270 3240 3227.87 1.03 0 726 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 417 17.05 1.59 12 0.07 190.00 2035.00 3590 20240709 -9.75 2430 20241209 33.33 3550 -8.73 20250226 2700 20.00 20250124 3590 -9.75 20240709 2430 33.33 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N
7 20250401 110949 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3230 -10 5 -0.31 17871530 5533 21.43 3240 3325 3160 4210 2270 3240 3229.99 1.03 0 137 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 416 17.00 1.59 12 0.04 190.00 2035.00 3590 20240709 -10.03 2430 20241209 32.92 3550 -9.01 20250226 2700 19.63 20250124 3590 -10.03 20240709 2430 32.92 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N
8 20250401 100948 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3295 55 2 1.70 10282695 3163 12.25 3240 3325 3160 4210 2270 3240 3250.93 1.03 0 -55 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 424 17.34 1.62 12 0.02 190.00 2035.00 3590 20240709 -8.22 2430 20241209 35.60 3550 -7.18 20250226 2700 22.04 20250124 3590 -8.22 20240709 2430 35.60 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N
9 20250401 090949 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3240 0 3 0.00 278640 86 0.33 3240 3240 3240 4210 2270 3240 3240.00 1.03 0 -11 3386 3312 3231 3157 3076 3272 3117 64 970 500 2330 5 1 12877215 417 17.05 1.59 12 0.00 190.00 2035.00 3590 20240709 -9.75 2430 20241209 33.33 3550 -8.73 20250226 2700 20.00 20250124 3590 -9.75 20240709 2430 33.33 20241209 0.11 Y 303360 500 64 억 132447 N N 0 N 00 N