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
335890/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
20250401,161028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,280,2,4.05,3155238100,443343,74.00,6970,7240,6890,8980,4840,6910,7116.91,3.88,0,65867,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4200,12.86,4.57,12,0.76,559.00,1572.00,12030,20240401,-40.23,6630,20241209,8.45,9140,-21.33,20250212,6850,4.96,20250324,12030,-40.23,20240401,6630,8.45,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,22245,N,00,N
20250401,151026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,280,2,4.05,3003010300,422160,70.46,6970,7240,6890,8980,4840,6910,7113.44,3.88,0,70917,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4200,12.86,4.57,12,0.72,559.00,1572.00,12030,20240401,-40.23,6630,20241209,8.45,9140,-21.33,20250212,6850,4.96,20250324,12030,-40.23,20240401,6630,8.45,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,90462,N,00,N
20250401,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,300,2,4.34,2536411610,357428,59.66,6970,7230,6890,8980,4840,6910,7096.29,3.88,0,81523,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4212,12.90,4.59,12,0.61,559.00,1572.00,12030,20240401,-40.07,6630,20241209,8.75,9140,-21.12,20250212,6850,5.26,20250324,12030,-40.07,20240401,6630,8.75,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,90462,N,00,N
20250401,131027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,220,2,3.18,2027698510,286155,47.76,6970,7210,6890,8980,4840,6910,7086.01,3.88,0,46034,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4165,12.75,4.54,12,0.49,559.00,1572.00,12030,20240401,-40.73,6630,20241209,7.54,9140,-21.99,20250212,6850,4.09,20250324,12030,-40.73,20240401,6630,7.54,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,90462,N,00,N
20250401,121028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,270,2,3.91,1814886620,256385,42.79,6970,7210,6890,8980,4840,6910,7078.76,3.88,0,56931,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4194,12.84,4.57,12,0.44,559.00,1572.00,12030,20240401,-40.32,6630,20241209,8.30,9140,-21.44,20250212,6850,4.82,20250324,12030,-40.32,20240401,6630,8.30,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,90462,N,00,N
20250401,111014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,240,2,3.47,1341775850,190465,31.79,6970,7180,6890,8980,4840,6910,7044.74,3.88,0,46988,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4177,12.79,4.55,12,0.33,559.00,1572.00,12030,20240401,-40.57,6630,20241209,7.84,9140,-21.77,20250212,6850,4.38,20250324,12030,-40.57,20240401,6630,7.84,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,90462,N,00,N
20250401,101012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,50,2,0.72,744066150,106339,17.75,6970,7100,6890,8980,4840,6910,6997.11,3.88,0,28935,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4066,12.45,4.43,12,0.18,559.00,1572.00,12030,20240401,-42.14,6630,20241209,4.98,9140,-23.85,20250212,6850,1.61,20250324,12030,-42.14,20240401,6630,4.98,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,90462,N,00,N
20250401,091012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,130,2,1.88,162671230,23167,3.87,6970,7060,6960,8980,4840,6910,7021.68,3.88,0,4069,7323,7116,6983,6776,6643,7050,6710,58,2070,100,5110,10,1,58419125,4113,12.59,4.48,12,0.04,559.00,1572.00,12030,20240401,-41.48,6630,20241209,6.18,9140,-22.98,20250212,6850,2.77,20250324,12030,-41.48,20240401,6630,6.18,20241209,5.02,Y,335890,100,58 억,,2268540,N,N,90462,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 161028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 280 2 4.05 3155238100 443343 74.00 6970 7240 6890 8980 4840 6910 7116.91 3.88 0 65867 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4200 12.86 4.57 12 0.76 559.00 1572.00 12030 20240401 -40.23 6630 20241209 8.45 9140 -21.33 20250212 6850 4.96 20250324 12030 -40.23 20240401 6630 8.45 20241209 5.02 Y 335890 100 58 억 2268540 N N 22245 N 00 N
3 20250401 151026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7190 280 2 4.05 3003010300 422160 70.46 6970 7240 6890 8980 4840 6910 7113.44 3.88 0 70917 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4200 12.86 4.57 12 0.72 559.00 1572.00 12030 20240401 -40.23 6630 20241209 8.45 9140 -21.33 20250212 6850 4.96 20250324 12030 -40.23 20240401 6630 8.45 20241209 5.02 Y 335890 100 58 억 2268540 N N 90462 N 00 N
4 20250401 141026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 300 2 4.34 2536411610 357428 59.66 6970 7230 6890 8980 4840 6910 7096.29 3.88 0 81523 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4212 12.90 4.59 12 0.61 559.00 1572.00 12030 20240401 -40.07 6630 20241209 8.75 9140 -21.12 20250212 6850 5.26 20250324 12030 -40.07 20240401 6630 8.75 20241209 5.02 Y 335890 100 58 억 2268540 N N 90462 N 00 N
5 20250401 131027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7130 220 2 3.18 2027698510 286155 47.76 6970 7210 6890 8980 4840 6910 7086.01 3.88 0 46034 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4165 12.75 4.54 12 0.49 559.00 1572.00 12030 20240401 -40.73 6630 20241209 7.54 9140 -21.99 20250212 6850 4.09 20250324 12030 -40.73 20240401 6630 7.54 20241209 5.02 Y 335890 100 58 억 2268540 N N 90462 N 00 N
6 20250401 121028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 270 2 3.91 1814886620 256385 42.79 6970 7210 6890 8980 4840 6910 7078.76 3.88 0 56931 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4194 12.84 4.57 12 0.44 559.00 1572.00 12030 20240401 -40.32 6630 20241209 8.30 9140 -21.44 20250212 6850 4.82 20250324 12030 -40.32 20240401 6630 8.30 20241209 5.02 Y 335890 100 58 억 2268540 N N 90462 N 00 N
7 20250401 111014 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7150 240 2 3.47 1341775850 190465 31.79 6970 7180 6890 8980 4840 6910 7044.74 3.88 0 46988 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4177 12.79 4.55 12 0.33 559.00 1572.00 12030 20240401 -40.57 6630 20241209 7.84 9140 -21.77 20250212 6850 4.38 20250324 12030 -40.57 20240401 6630 7.84 20241209 5.02 Y 335890 100 58 억 2268540 N N 90462 N 00 N
8 20250401 101012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6960 50 2 0.72 744066150 106339 17.75 6970 7100 6890 8980 4840 6910 6997.11 3.88 0 28935 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4066 12.45 4.43 12 0.18 559.00 1572.00 12030 20240401 -42.14 6630 20241209 4.98 9140 -23.85 20250212 6850 1.61 20250324 12030 -42.14 20240401 6630 4.98 20241209 5.02 Y 335890 100 58 억 2268540 N N 90462 N 00 N
9 20250401 091012 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7040 130 2 1.88 162671230 23167 3.87 6970 7060 6960 8980 4840 6910 7021.68 3.88 0 4069 7323 7116 6983 6776 6643 7050 6710 58 2070 100 5110 10 1 58419125 4113 12.59 4.48 12 0.04 559.00 1572.00 12030 20240401 -41.48 6630 20241209 6.18 9140 -22.98 20250212 6850 2.77 20250324 12030 -41.48 20240401 6630 6.18 20241209 5.02 Y 335890 100 58 억 2268540 N N 90462 N 00 N