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
445680/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
20250401,161134,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16400,970,2,6.29,819383195,50572,95.14,15580,16540,15580,20050,10810,15430,16202.31,14.90,0,5200,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2648,-32.60,5.44,12,0.31,-503.00,3016.00,34459,20240503,-52.41,13200,20250304,24.24,22000,-25.45,20250116,13200,24.24,20250304,68900,-76.20,20240503,13200,24.24,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,2033,N,00,N
20250401,151131,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16410,980,2,6.35,812615045,50159,94.37,15580,16540,15580,20050,10810,15430,16200.78,14.90,0,5180,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2650,-32.62,5.44,12,0.31,-503.00,3016.00,34459,20240503,-52.38,13200,20250304,24.32,22000,-25.41,20250116,13200,24.32,20250304,68900,-76.18,20240503,13200,24.32,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,3571,N,00,N
20250401,141132,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16390,960,2,6.22,742754375,45903,86.36,15580,16540,15580,20050,10810,15430,16180.95,14.90,0,4900,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2647,-32.58,5.43,12,0.28,-503.00,3016.00,34459,20240503,-52.44,13200,20250304,24.17,22000,-25.50,20250116,13200,24.17,20250304,68900,-76.21,20240503,13200,24.17,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,3571,N,00,N
20250401,131133,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16300,870,2,5.64,704454515,43554,81.94,15580,16540,15580,20050,10810,15430,16174.28,14.90,0,4239,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2632,-32.41,5.40,12,0.27,-503.00,3016.00,34459,20240503,-52.70,13200,20250304,23.48,22000,-25.91,20250116,13200,23.48,20250304,68900,-76.34,20240503,13200,23.48,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,3571,N,00,N
20250401,121134,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16450,1020,2,6.61,645828655,39956,75.17,15580,16540,15580,20050,10810,15430,16163.50,14.90,0,4545,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2657,-32.70,5.45,12,0.25,-503.00,3016.00,34459,20240503,-52.26,13200,20250304,24.62,22000,-25.23,20250116,13200,24.62,20250304,68900,-76.12,20240503,13200,24.62,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,3571,N,00,N
20250401,111119,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16490,1060,2,6.87,520964930,32356,60.87,15580,16530,15580,20050,10810,15430,16101.03,14.90,0,2103,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2663,-32.78,5.47,12,0.20,-503.00,3016.00,34459,20240503,-52.15,13200,20250304,24.92,22000,-25.05,20250116,13200,24.92,20250304,68900,-76.07,20240503,13200,24.92,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,3571,N,00,N
20250401,101116,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16270,840,2,5.44,329700670,20688,38.92,15580,16270,15580,20050,10810,15430,15936.81,14.90,0,78,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2627,-32.35,5.39,12,0.13,-503.00,3016.00,34459,20240503,-52.78,13200,20250304,23.26,22000,-26.05,20250116,13200,23.26,20250304,68900,-76.39,20240503,13200,23.26,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,3571,N,00,N
20250401,091117,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15860,430,2,2.79,101334800,6422,12.08,15580,15900,15580,20050,10810,15430,15779.32,14.90,0,1554,16550,15990,15710,15150,14870,15850,15010,81,4620,500,10800,10,1,16148980,2561,-31.53,5.26,12,0.04,-503.00,3016.00,34459,20240503,-53.97,13200,20250304,20.15,22000,-27.91,20250116,13200,20.15,20250304,68900,-76.98,20240503,13200,20.15,20250304,2.32,Y,445680,500,80 억,,2406022,N,N,3571,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 161134 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16400 970 2 6.29 819383195 50572 95.14 15580 16540 15580 20050 10810 15430 16202.31 14.90 0 5200 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2648 -32.60 5.44 12 0.31 -503.00 3016.00 34459 20240503 -52.41 13200 20250304 24.24 22000 -25.45 20250116 13200 24.24 20250304 68900 -76.20 20240503 13200 24.24 20250304 2.32 Y 445680 500 80 억 2406022 N N 2033 N 00 N
3 20250401 151131 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16410 980 2 6.35 812615045 50159 94.37 15580 16540 15580 20050 10810 15430 16200.78 14.90 0 5180 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2650 -32.62 5.44 12 0.31 -503.00 3016.00 34459 20240503 -52.38 13200 20250304 24.32 22000 -25.41 20250116 13200 24.32 20250304 68900 -76.18 20240503 13200 24.32 20250304 2.32 Y 445680 500 80 억 2406022 N N 3571 N 00 N
4 20250401 141132 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16390 960 2 6.22 742754375 45903 86.36 15580 16540 15580 20050 10810 15430 16180.95 14.90 0 4900 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2647 -32.58 5.43 12 0.28 -503.00 3016.00 34459 20240503 -52.44 13200 20250304 24.17 22000 -25.50 20250116 13200 24.17 20250304 68900 -76.21 20240503 13200 24.17 20250304 2.32 Y 445680 500 80 억 2406022 N N 3571 N 00 N
5 20250401 131133 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16300 870 2 5.64 704454515 43554 81.94 15580 16540 15580 20050 10810 15430 16174.28 14.90 0 4239 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2632 -32.41 5.40 12 0.27 -503.00 3016.00 34459 20240503 -52.70 13200 20250304 23.48 22000 -25.91 20250116 13200 23.48 20250304 68900 -76.34 20240503 13200 23.48 20250304 2.32 Y 445680 500 80 억 2406022 N N 3571 N 00 N
6 20250401 121134 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16450 1020 2 6.61 645828655 39956 75.17 15580 16540 15580 20050 10810 15430 16163.50 14.90 0 4545 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2657 -32.70 5.45 12 0.25 -503.00 3016.00 34459 20240503 -52.26 13200 20250304 24.62 22000 -25.23 20250116 13200 24.62 20250304 68900 -76.12 20240503 13200 24.62 20250304 2.32 Y 445680 500 80 억 2406022 N N 3571 N 00 N
7 20250401 111119 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16490 1060 2 6.87 520964930 32356 60.87 15580 16530 15580 20050 10810 15430 16101.03 14.90 0 2103 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2663 -32.78 5.47 12 0.20 -503.00 3016.00 34459 20240503 -52.15 13200 20250304 24.92 22000 -25.05 20250116 13200 24.92 20250304 68900 -76.07 20240503 13200 24.92 20250304 2.32 Y 445680 500 80 억 2406022 N N 3571 N 00 N
8 20250401 101116 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 16270 840 2 5.44 329700670 20688 38.92 15580 16270 15580 20050 10810 15430 15936.81 14.90 0 78 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2627 -32.35 5.39 12 0.13 -503.00 3016.00 34459 20240503 -52.78 13200 20250304 23.26 22000 -26.05 20250116 13200 23.26 20250304 68900 -76.39 20240503 13200 23.26 20250304 2.32 Y 445680 500 80 억 2406022 N N 3571 N 00 N
9 20250401 091117 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 15860 430 2 2.79 101334800 6422 12.08 15580 15900 15580 20050 10810 15430 15779.32 14.90 0 1554 16550 15990 15710 15150 14870 15850 15010 81 4620 500 10800 10 1 16148980 2561 -31.53 5.26 12 0.04 -503.00 3016.00 34459 20240503 -53.97 13200 20250304 20.15 22000 -27.91 20250116 13200 20.15 20250304 68900 -76.98 20240503 13200 20.15 20250304 2.32 Y 445680 500 80 억 2406022 N N 3571 N 00 N