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
424960/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
20250401,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10200,280,2,2.82,912512520,89959,47.71,10020,10380,9890,12890,6950,9920,10143.63,1.79,0,1658,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1599,-24.52,9.89,12,0.57,-416.00,1031.00,16930,20250219,-39.75,5740,20240805,77.70,16930,-39.75,20250219,9840,3.66,20250331,16930,-39.75,20250219,5740,77.70,20240805,1.43,Y,424960,500,78 억,,280256,N,N,7239,N,00,N
20250401,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10150,230,2,2.32,895500350,88288,46.82,10020,10380,9890,12890,6950,9920,10142.95,1.79,0,2072,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1591,-24.40,9.84,12,0.56,-416.00,1031.00,16930,20250219,-40.05,5740,20240805,76.83,16930,-40.05,20250219,9840,3.15,20250331,16930,-40.05,20250219,5740,76.83,20240805,1.43,Y,424960,500,78 억,,280256,N,N,22365,N,00,N
20250401,141121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10240,320,2,3.23,742098755,73181,38.81,10020,10380,9890,12890,6950,9920,10140.59,1.79,0,-1864,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1605,-24.62,9.93,12,0.47,-416.00,1031.00,16930,20250219,-39.52,5740,20240805,78.40,16930,-39.52,20250219,9840,4.07,20250331,16930,-39.52,20250219,5740,78.40,20240805,1.43,Y,424960,500,78 억,,280256,N,N,22365,N,00,N
20250401,131122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,310,2,3.12,686611625,67748,35.93,10020,10380,9890,12890,6950,9920,10134.79,1.79,0,-2394,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1604,-24.59,9.92,12,0.43,-416.00,1031.00,16930,20250219,-39.57,5740,20240805,78.22,16930,-39.57,20250219,9840,3.96,20250331,16930,-39.57,20250219,5740,78.22,20240805,1.43,Y,424960,500,78 억,,280256,N,N,22365,N,00,N
20250401,121122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,310,2,3.12,546043985,54020,28.65,10020,10380,9890,12890,6950,9920,10108.18,1.79,0,-1419,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1604,-24.59,9.92,12,0.34,-416.00,1031.00,16930,20250219,-39.57,5740,20240805,78.22,16930,-39.57,20250219,9840,3.96,20250331,16930,-39.57,20250219,5740,78.22,20240805,1.43,Y,424960,500,78 억,,280256,N,N,22365,N,00,N
20250401,111107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10300,380,2,3.83,449057225,44568,23.64,10020,10380,9890,12890,6950,9920,10075.78,1.79,0,-1870,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1615,-24.76,9.99,12,0.28,-416.00,1031.00,16930,20250219,-39.16,5740,20240805,79.44,16930,-39.16,20250219,9840,4.67,20250331,16930,-39.16,20250219,5740,79.44,20240805,1.43,Y,424960,500,78 억,,280256,N,N,22365,N,00,N
20250401,101104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9960,40,2,0.40,299253350,29849,15.83,10020,10220,9890,12890,6950,9920,10025.57,1.79,0,-5733,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1561,-23.94,9.66,12,0.19,-416.00,1031.00,16930,20250219,-41.17,5740,20240805,73.52,16930,-41.17,20250219,9840,1.22,20250331,16930,-41.17,20250219,5740,73.52,20240805,1.43,Y,424960,500,78 억,,280256,N,N,22365,N,00,N
20250401,091106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10140,220,2,2.22,124943720,12362,6.56,10020,10220,10020,12890,6950,9920,10107.08,1.79,0,607,11000,10460,10150,9610,9300,10305,9455,78,2970,500,6940,10,1,15677340,1590,-24.38,9.84,12,0.08,-416.00,1031.00,16930,20250219,-40.11,5740,20240805,76.66,16930,-40.11,20250219,9840,3.05,20250331,16930,-40.11,20250219,5740,76.66,20240805,1.43,Y,424960,500,78 억,,280256,N,N,22365,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 161123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10200 280 2 2.82 912512520 89959 47.71 10020 10380 9890 12890 6950 9920 10143.63 1.79 0 1658 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1599 -24.52 9.89 12 0.57 -416.00 1031.00 16930 20250219 -39.75 5740 20240805 77.70 16930 -39.75 20250219 9840 3.66 20250331 16930 -39.75 20250219 5740 77.70 20240805 1.43 Y 424960 500 78 억 280256 N N 7239 N 00 N
3 20250401 151120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10150 230 2 2.32 895500350 88288 46.82 10020 10380 9890 12890 6950 9920 10142.95 1.79 0 2072 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1591 -24.40 9.84 12 0.56 -416.00 1031.00 16930 20250219 -40.05 5740 20240805 76.83 16930 -40.05 20250219 9840 3.15 20250331 16930 -40.05 20250219 5740 76.83 20240805 1.43 Y 424960 500 78 억 280256 N N 22365 N 00 N
4 20250401 141121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10240 320 2 3.23 742098755 73181 38.81 10020 10380 9890 12890 6950 9920 10140.59 1.79 0 -1864 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1605 -24.62 9.93 12 0.47 -416.00 1031.00 16930 20250219 -39.52 5740 20240805 78.40 16930 -39.52 20250219 9840 4.07 20250331 16930 -39.52 20250219 5740 78.40 20240805 1.43 Y 424960 500 78 억 280256 N N 22365 N 00 N
5 20250401 131122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10230 310 2 3.12 686611625 67748 35.93 10020 10380 9890 12890 6950 9920 10134.79 1.79 0 -2394 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1604 -24.59 9.92 12 0.43 -416.00 1031.00 16930 20250219 -39.57 5740 20240805 78.22 16930 -39.57 20250219 9840 3.96 20250331 16930 -39.57 20250219 5740 78.22 20240805 1.43 Y 424960 500 78 억 280256 N N 22365 N 00 N
6 20250401 121122 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10230 310 2 3.12 546043985 54020 28.65 10020 10380 9890 12890 6950 9920 10108.18 1.79 0 -1419 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1604 -24.59 9.92 12 0.34 -416.00 1031.00 16930 20250219 -39.57 5740 20240805 78.22 16930 -39.57 20250219 9840 3.96 20250331 16930 -39.57 20250219 5740 78.22 20240805 1.43 Y 424960 500 78 억 280256 N N 22365 N 00 N
7 20250401 111107 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10300 380 2 3.83 449057225 44568 23.64 10020 10380 9890 12890 6950 9920 10075.78 1.79 0 -1870 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1615 -24.76 9.99 12 0.28 -416.00 1031.00 16930 20250219 -39.16 5740 20240805 79.44 16930 -39.16 20250219 9840 4.67 20250331 16930 -39.16 20250219 5740 79.44 20240805 1.43 Y 424960 500 78 억 280256 N N 22365 N 00 N
8 20250401 101104 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9960 40 2 0.40 299253350 29849 15.83 10020 10220 9890 12890 6950 9920 10025.57 1.79 0 -5733 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1561 -23.94 9.66 12 0.19 -416.00 1031.00 16930 20250219 -41.17 5740 20240805 73.52 16930 -41.17 20250219 9840 1.22 20250331 16930 -41.17 20250219 5740 73.52 20240805 1.43 Y 424960 500 78 억 280256 N N 22365 N 00 N
9 20250401 091106 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10140 220 2 2.22 124943720 12362 6.56 10020 10220 10020 12890 6950 9920 10107.08 1.79 0 607 11000 10460 10150 9610 9300 10305 9455 78 2970 500 6940 10 1 15677340 1590 -24.38 9.84 12 0.08 -416.00 1031.00 16930 20250219 -40.11 5740 20240805 76.66 16930 -40.11 20250219 9840 3.05 20250331 16930 -40.11 20250219 5740 76.66 20240805 1.43 Y 424960 500 78 억 280256 N N 22365 N 00 N