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
314930/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
20250401,161012,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12130,580,2,5.02,617117510,51593,41.89,11650,12130,11650,15010,8090,11550,11961.25,4.22,0,16237,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3610,0.00,6.72,12,0.17,0.00,1805.00,24200,20241011,-49.88,8250,20240417,47.03,17170,-29.35,20250107,11410,6.31,20250331,24200,-49.88,20241011,8250,47.03,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,3451,N,00,N
20250401,151010,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12040,490,2,4.24,576333770,48223,39.15,11650,12130,11650,15010,8090,11550,11951.43,4.22,0,16192,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3584,0.00,6.67,12,0.16,0.00,1805.00,24200,20241011,-50.25,8250,20240417,45.94,17170,-29.88,20250107,11410,5.52,20250331,24200,-50.25,20241011,8250,45.94,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,5584,N,00,N
20250401,141010,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12040,490,2,4.24,507988180,42555,34.55,11650,12130,11650,15010,8090,11550,11937.21,4.22,0,17063,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3584,0.00,6.67,12,0.14,0.00,1805.00,24200,20241011,-50.25,8250,20240417,45.94,17170,-29.88,20250107,11410,5.52,20250331,24200,-50.25,20241011,8250,45.94,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,5584,N,00,N
20250401,131011,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12070,520,2,4.50,450010320,37751,30.65,11650,12130,11650,15010,8090,11550,11920.49,4.22,0,16946,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3593,0.00,6.69,12,0.13,0.00,1805.00,24200,20241011,-50.12,8250,20240417,46.30,17170,-29.70,20250107,11410,5.78,20250331,24200,-50.12,20241011,8250,46.30,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,5584,N,00,N
20250401,121012,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12090,540,2,4.68,425944840,35755,29.03,11650,12130,11650,15010,8090,11550,11912.87,4.22,0,15926,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3598,0.00,6.70,12,0.12,0.00,1805.00,24200,20241011,-50.04,8250,20240417,46.55,17170,-29.59,20250107,11410,5.96,20250331,24200,-50.04,20241011,8250,46.55,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,5584,N,00,N
20250401,110958,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,12040,490,2,4.24,364017940,30617,24.86,11650,12070,11650,15010,8090,11550,11889.41,4.22,0,15041,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3584,0.00,6.67,12,0.10,0.00,1805.00,24200,20241011,-50.25,8250,20240417,45.94,17170,-29.88,20250107,11410,5.52,20250331,24200,-50.25,20241011,8250,45.94,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,5584,N,00,N
20250401,100956,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11790,240,2,2.08,111783220,9458,7.68,11650,11930,11650,15010,8090,11550,11818.91,4.22,0,4264,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3509,0.00,6.53,12,0.03,0.00,1805.00,24200,20241011,-51.28,8250,20240417,42.91,17170,-31.33,20250107,11410,3.33,20250331,24200,-51.28,20241011,8250,42.91,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,5584,N,00,N
20250401,090957,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11880,330,2,2.86,21460570,1826,1.48,11650,11930,11650,15010,8090,11550,11752.78,4.22,0,794,12150,11850,11630,11330,11110,11740,11220,149,3460,500,7160,10,1,29764103,3536,0.00,6.58,12,0.01,0.00,1805.00,24200,20241011,-50.91,8250,20240417,44.00,17170,-30.81,20250107,11410,4.12,20250331,24200,-50.91,20241011,8250,44.00,20240417,3.90,Y,314930,500,148 억,,1256972,N,N,5584,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 161012 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12130 580 2 5.02 617117510 51593 41.89 11650 12130 11650 15010 8090 11550 11961.25 4.22 0 16237 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3610 0.00 6.72 12 0.17 0.00 1805.00 24200 20241011 -49.88 8250 20240417 47.03 17170 -29.35 20250107 11410 6.31 20250331 24200 -49.88 20241011 8250 47.03 20240417 3.90 Y 314930 500 148 억 1256972 N N 3451 N 00 N
3 20250401 151010 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12040 490 2 4.24 576333770 48223 39.15 11650 12130 11650 15010 8090 11550 11951.43 4.22 0 16192 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3584 0.00 6.67 12 0.16 0.00 1805.00 24200 20241011 -50.25 8250 20240417 45.94 17170 -29.88 20250107 11410 5.52 20250331 24200 -50.25 20241011 8250 45.94 20240417 3.90 Y 314930 500 148 억 1256972 N N 5584 N 00 N
4 20250401 141010 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12040 490 2 4.24 507988180 42555 34.55 11650 12130 11650 15010 8090 11550 11937.21 4.22 0 17063 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3584 0.00 6.67 12 0.14 0.00 1805.00 24200 20241011 -50.25 8250 20240417 45.94 17170 -29.88 20250107 11410 5.52 20250331 24200 -50.25 20241011 8250 45.94 20240417 3.90 Y 314930 500 148 억 1256972 N N 5584 N 00 N
5 20250401 131011 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12070 520 2 4.50 450010320 37751 30.65 11650 12130 11650 15010 8090 11550 11920.49 4.22 0 16946 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3593 0.00 6.69 12 0.13 0.00 1805.00 24200 20241011 -50.12 8250 20240417 46.30 17170 -29.70 20250107 11410 5.78 20250331 24200 -50.12 20241011 8250 46.30 20240417 3.90 Y 314930 500 148 억 1256972 N N 5584 N 00 N
6 20250401 121012 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12090 540 2 4.68 425944840 35755 29.03 11650 12130 11650 15010 8090 11550 11912.87 4.22 0 15926 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3598 0.00 6.70 12 0.12 0.00 1805.00 24200 20241011 -50.04 8250 20240417 46.55 17170 -29.59 20250107 11410 5.96 20250331 24200 -50.04 20241011 8250 46.55 20240417 3.90 Y 314930 500 148 억 1256972 N N 5584 N 00 N
7 20250401 110958 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 12040 490 2 4.24 364017940 30617 24.86 11650 12070 11650 15010 8090 11550 11889.41 4.22 0 15041 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3584 0.00 6.67 12 0.10 0.00 1805.00 24200 20241011 -50.25 8250 20240417 45.94 17170 -29.88 20250107 11410 5.52 20250331 24200 -50.25 20241011 8250 45.94 20240417 3.90 Y 314930 500 148 억 1256972 N N 5584 N 00 N
8 20250401 100956 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 11790 240 2 2.08 111783220 9458 7.68 11650 11930 11650 15010 8090 11550 11818.91 4.22 0 4264 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3509 0.00 6.53 12 0.03 0.00 1805.00 24200 20241011 -51.28 8250 20240417 42.91 17170 -31.33 20250107 11410 3.33 20250331 24200 -51.28 20241011 8250 42.91 20240417 3.90 Y 314930 500 148 억 1256972 N N 5584 N 00 N
9 20250401 090957 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 11880 330 2 2.86 21460570 1826 1.48 11650 11930 11650 15010 8090 11550 11752.78 4.22 0 794 12150 11850 11630 11330 11110 11740 11220 149 3460 500 7160 10 1 29764103 3536 0.00 6.58 12 0.01 0.00 1805.00 24200 20241011 -50.91 8250 20240417 44.00 17170 -30.81 20250107 11410 4.12 20250331 24200 -50.91 20241011 8250 44.00 20240417 3.90 Y 314930 500 148 억 1256972 N N 5584 N 00 N