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
376930/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
20250401,161056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2715,250,2,10.14,3005146410,1118313,317.17,2500,2830,2465,3200,1730,2465,2687.21,8.91,0,63212,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,1003,-4.47,4.97,12,3.03,-608.00,546.00,3935,20241014,-31.00,1820,20240909,49.18,3750,-27.60,20250110,2455,10.59,20250331,3935,-31.00,20241014,1820,49.18,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,40553,N,00,N
20250401,151054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2722,257,2,10.43,2901297903,1080123,306.34,2500,2830,2465,3200,1730,2465,2686.08,8.91,0,43529,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,1006,-4.48,4.99,12,2.92,-608.00,546.00,3935,20241014,-30.83,1820,20240909,49.56,3750,-27.41,20250110,2455,10.88,20250331,3935,-30.83,20241014,1820,49.56,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,33096,N,00,N
20250401,141055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,285,2,11.56,2762587070,1029162,291.89,2500,2830,2465,3200,1730,2465,2684.31,8.91,0,22756,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,1016,-4.52,5.04,12,2.79,-608.00,546.00,3935,20241014,-30.11,1820,20240909,51.10,3750,-26.67,20250110,2455,12.02,20250331,3935,-30.11,20241014,1820,51.10,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,33096,N,00,N
20250401,131055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,230,2,9.33,2478399749,924964,262.34,2500,2830,2465,3200,1730,2465,2679.46,8.91,0,36751,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,996,-4.43,4.94,12,2.50,-608.00,546.00,3935,20241014,-31.51,1820,20240909,48.08,3750,-28.13,20250110,2455,9.78,20250331,3935,-31.51,20241014,1820,48.08,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,33096,N,00,N
20250401,121056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2705,240,2,9.74,2316057517,864744,245.26,2500,2830,2465,3200,1730,2465,2678.32,8.91,0,29523,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,999,-4.45,4.95,12,2.34,-608.00,546.00,3935,20241014,-31.26,1820,20240909,48.63,3750,-27.87,20250110,2455,10.18,20250331,3935,-31.26,20241014,1820,48.63,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,33096,N,00,N
20250401,111042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,235,2,9.53,1069827173,407286,115.51,2500,2745,2465,3200,1730,2465,2626.72,8.91,0,6618,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,998,-4.44,4.95,12,1.10,-608.00,546.00,3935,20241014,-31.39,1820,20240909,48.35,3750,-28.00,20250110,2455,9.98,20250331,3935,-31.39,20241014,1820,48.35,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,33096,N,00,N
20250401,101039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2485,20,2,0.81,179027029,71612,20.31,2500,2530,2465,3200,1730,2465,2499.96,8.91,0,-6442,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,918,-4.09,4.55,12,0.19,-608.00,546.00,3935,20241014,-36.85,1820,20240909,36.54,3750,-33.73,20250110,2455,1.22,20250331,3935,-36.85,20241014,1820,36.54,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,33096,N,00,N
20250401,091040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2510,45,2,1.83,38490575,15494,4.39,2500,2510,2465,3200,1730,2465,2484.22,8.91,0,576,2585,2525,2490,2430,2395,2507,2412,185,735,500,1570,5,1,36947060,927,-4.13,4.60,12,0.04,-608.00,546.00,3935,20241014,-36.21,1820,20240909,37.91,3750,-33.07,20250110,2455,2.24,20250331,3935,-36.21,20241014,1820,37.91,20240909,1.19,Y,376930,500,184 억,,3290527,N,N,33096,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 161056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2715 250 2 10.14 3005146410 1118313 317.17 2500 2830 2465 3200 1730 2465 2687.21 8.91 0 63212 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 1003 -4.47 4.97 12 3.03 -608.00 546.00 3935 20241014 -31.00 1820 20240909 49.18 3750 -27.60 20250110 2455 10.59 20250331 3935 -31.00 20241014 1820 49.18 20240909 1.19 Y 376930 500 184 억 3290527 N N 40553 N 00 N
3 20250401 151054 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2722 257 2 10.43 2901297903 1080123 306.34 2500 2830 2465 3200 1730 2465 2686.08 8.91 0 43529 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 1006 -4.48 4.99 12 2.92 -608.00 546.00 3935 20241014 -30.83 1820 20240909 49.56 3750 -27.41 20250110 2455 10.88 20250331 3935 -30.83 20241014 1820 49.56 20240909 1.19 Y 376930 500 184 억 3290527 N N 33096 N 00 N
4 20250401 141055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2750 285 2 11.56 2762587070 1029162 291.89 2500 2830 2465 3200 1730 2465 2684.31 8.91 0 22756 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 1016 -4.52 5.04 12 2.79 -608.00 546.00 3935 20241014 -30.11 1820 20240909 51.10 3750 -26.67 20250110 2455 12.02 20250331 3935 -30.11 20241014 1820 51.10 20240909 1.19 Y 376930 500 184 억 3290527 N N 33096 N 00 N
5 20250401 131055 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2695 230 2 9.33 2478399749 924964 262.34 2500 2830 2465 3200 1730 2465 2679.46 8.91 0 36751 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 996 -4.43 4.94 12 2.50 -608.00 546.00 3935 20241014 -31.51 1820 20240909 48.08 3750 -28.13 20250110 2455 9.78 20250331 3935 -31.51 20241014 1820 48.08 20240909 1.19 Y 376930 500 184 억 3290527 N N 33096 N 00 N
6 20250401 121056 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2705 240 2 9.74 2316057517 864744 245.26 2500 2830 2465 3200 1730 2465 2678.32 8.91 0 29523 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 999 -4.45 4.95 12 2.34 -608.00 546.00 3935 20241014 -31.26 1820 20240909 48.63 3750 -27.87 20250110 2455 10.18 20250331 3935 -31.26 20241014 1820 48.63 20240909 1.19 Y 376930 500 184 억 3290527 N N 33096 N 00 N
7 20250401 111042 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2700 235 2 9.53 1069827173 407286 115.51 2500 2745 2465 3200 1730 2465 2626.72 8.91 0 6618 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 998 -4.44 4.95 12 1.10 -608.00 546.00 3935 20241014 -31.39 1820 20240909 48.35 3750 -28.00 20250110 2455 9.98 20250331 3935 -31.39 20241014 1820 48.35 20240909 1.19 Y 376930 500 184 억 3290527 N N 33096 N 00 N
8 20250401 101039 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2485 20 2 0.81 179027029 71612 20.31 2500 2530 2465 3200 1730 2465 2499.96 8.91 0 -6442 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 918 -4.09 4.55 12 0.19 -608.00 546.00 3935 20241014 -36.85 1820 20240909 36.54 3750 -33.73 20250110 2455 1.22 20250331 3935 -36.85 20241014 1820 36.54 20240909 1.19 Y 376930 500 184 억 3290527 N N 33096 N 00 N
9 20250401 091040 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2510 45 2 1.83 38490575 15494 4.39 2500 2510 2465 3200 1730 2465 2484.22 8.91 0 576 2585 2525 2490 2430 2395 2507 2412 185 735 500 1570 5 1 36947060 927 -4.13 4.60 12 0.04 -608.00 546.00 3935 20241014 -36.21 1820 20240909 37.91 3750 -33.07 20250110 2455 2.24 20250331 3935 -36.21 20241014 1820 37.91 20240909 1.19 Y 376930 500 184 억 3290527 N N 33096 N 00 N