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
460940/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
20250401,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11770,440,2,3.88,842450370,71420,93.52,11490,12190,11490,14720,7940,11330,11800.70,3.06,0,1417,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,762,28.78,1.91,12,1.10,409.00,6174.00,32750,20240731,-64.06,7210,20241209,63.25,20200,-41.73,20250218,11000,7.00,20250331,32750,-64.06,20240731,7210,63.25,20241209,5.61,Y,460940,500,32 억,,198287,N,N,1,N,00,N
20250401,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11780,450,2,3.97,814216610,69015,90.37,11490,12190,11490,14720,7940,11330,11802.84,3.06,0,1129,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,762,28.80,1.91,12,1.07,409.00,6174.00,32750,20240731,-64.03,7210,20241209,63.38,20200,-41.68,20250218,11000,7.09,20250331,32750,-64.03,20240731,7210,63.38,20241209,5.61,Y,460940,500,32 억,,198287,N,N,0,N,00,N
20250401,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11770,440,2,3.88,741353130,62855,82.31,11490,12190,11490,14720,7940,11330,11800.30,3.06,0,4060,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,762,28.78,1.91,12,0.97,409.00,6174.00,32750,20240731,-64.06,7210,20241209,63.25,20200,-41.73,20250218,11000,7.00,20250331,32750,-64.06,20240731,7210,63.25,20241209,5.61,Y,460940,500,32 억,,198287,N,N,0,N,00,N
20250401,131152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,460,2,4.06,698072000,59174,77.49,11490,12190,11490,14720,7940,11330,11802.96,3.06,0,2407,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,763,28.83,1.91,12,0.91,409.00,6174.00,32750,20240731,-64.00,7210,20241209,63.52,20200,-41.63,20250218,11000,7.18,20250331,32750,-64.00,20240731,7210,63.52,20241209,5.61,Y,460940,500,32 억,,198287,N,N,0,N,00,N
20250401,121153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11810,480,2,4.24,634515020,53807,70.46,11490,12190,11490,14720,7940,11330,11799.00,3.06,0,6090,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,764,28.88,1.91,12,0.83,409.00,6174.00,32750,20240731,-63.94,7210,20241209,63.80,20200,-41.53,20250218,11000,7.36,20250331,32750,-63.94,20240731,7210,63.80,20241209,5.61,Y,460940,500,32 억,,198287,N,N,0,N,00,N
20250401,111137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11830,500,2,4.41,593052630,50303,65.87,11490,12190,11490,14720,7940,11330,11796.60,3.06,0,5320,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,766,28.92,1.92,12,0.78,409.00,6174.00,32750,20240731,-63.88,7210,20241209,64.08,20200,-41.44,20250218,11000,7.55,20250331,32750,-63.88,20240731,7210,64.08,20241209,5.61,Y,460940,500,32 억,,198287,N,N,0,N,00,N
20250401,101134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11660,330,2,2.91,516115100,43768,57.31,11490,12190,11490,14720,7940,11330,11800.16,3.06,0,4673,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,755,28.51,1.89,12,0.68,409.00,6174.00,32750,20240731,-64.40,7210,20241209,61.72,20200,-42.28,20250218,11000,6.00,20250331,32750,-64.40,20240731,7210,61.72,20241209,5.61,Y,460940,500,32 억,,198287,N,N,0,N,00,N
20250401,091135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12090,760,2,6.71,324801985,27517,36.03,11490,12190,11490,14720,7940,11330,11817.03,3.06,0,5938,12096,11712,11356,10972,10616,11905,11165,32,3390,500,7020,10,1,6471740,782,29.56,1.96,12,0.43,409.00,6174.00,32750,20240731,-63.08,7210,20241209,67.68,20200,-40.15,20250218,11000,9.91,20250331,32750,-63.08,20240731,7210,67.68,20241209,5.61,Y,460940,500,32 억,,198287,N,N,0,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 161153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11770 440 2 3.88 842450370 71420 93.52 11490 12190 11490 14720 7940 11330 11800.70 3.06 0 1417 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 762 28.78 1.91 12 1.10 409.00 6174.00 32750 20240731 -64.06 7210 20241209 63.25 20200 -41.73 20250218 11000 7.00 20250331 32750 -64.06 20240731 7210 63.25 20241209 5.61 Y 460940 500 32 억 198287 N N 1 N 00 N
3 20250401 151150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11780 450 2 3.97 814216610 69015 90.37 11490 12190 11490 14720 7940 11330 11802.84 3.06 0 1129 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 762 28.80 1.91 12 1.07 409.00 6174.00 32750 20240731 -64.03 7210 20241209 63.38 20200 -41.68 20250218 11000 7.09 20250331 32750 -64.03 20240731 7210 63.38 20241209 5.61 Y 460940 500 32 억 198287 N N 0 N 00 N
4 20250401 141151 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11770 440 2 3.88 741353130 62855 82.31 11490 12190 11490 14720 7940 11330 11800.30 3.06 0 4060 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 762 28.78 1.91 12 0.97 409.00 6174.00 32750 20240731 -64.06 7210 20241209 63.25 20200 -41.73 20250218 11000 7.00 20250331 32750 -64.06 20240731 7210 63.25 20241209 5.61 Y 460940 500 32 억 198287 N N 0 N 00 N
5 20250401 131152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11790 460 2 4.06 698072000 59174 77.49 11490 12190 11490 14720 7940 11330 11802.96 3.06 0 2407 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 763 28.83 1.91 12 0.91 409.00 6174.00 32750 20240731 -64.00 7210 20241209 63.52 20200 -41.63 20250218 11000 7.18 20250331 32750 -64.00 20240731 7210 63.52 20241209 5.61 Y 460940 500 32 억 198287 N N 0 N 00 N
6 20250401 121153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11810 480 2 4.24 634515020 53807 70.46 11490 12190 11490 14720 7940 11330 11799.00 3.06 0 6090 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 764 28.88 1.91 12 0.83 409.00 6174.00 32750 20240731 -63.94 7210 20241209 63.80 20200 -41.53 20250218 11000 7.36 20250331 32750 -63.94 20240731 7210 63.80 20241209 5.61 Y 460940 500 32 억 198287 N N 0 N 00 N
7 20250401 111137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11830 500 2 4.41 593052630 50303 65.87 11490 12190 11490 14720 7940 11330 11796.60 3.06 0 5320 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 766 28.92 1.92 12 0.78 409.00 6174.00 32750 20240731 -63.88 7210 20241209 64.08 20200 -41.44 20250218 11000 7.55 20250331 32750 -63.88 20240731 7210 64.08 20241209 5.61 Y 460940 500 32 억 198287 N N 0 N 00 N
8 20250401 101134 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 11660 330 2 2.91 516115100 43768 57.31 11490 12190 11490 14720 7940 11330 11800.16 3.06 0 4673 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 755 28.51 1.89 12 0.68 409.00 6174.00 32750 20240731 -64.40 7210 20241209 61.72 20200 -42.28 20250218 11000 6.00 20250331 32750 -64.40 20240731 7210 61.72 20241209 5.61 Y 460940 500 32 억 198287 N N 0 N 00 N
9 20250401 091135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12090 760 2 6.71 324801985 27517 36.03 11490 12190 11490 14720 7940 11330 11817.03 3.06 0 5938 12096 11712 11356 10972 10616 11905 11165 32 3390 500 7020 10 1 6471740 782 29.56 1.96 12 0.43 409.00 6174.00 32750 20240731 -63.08 7210 20241209 67.68 20200 -40.15 20250218 11000 9.91 20250331 32750 -63.08 20240731 7210 67.68 20241209 5.61 Y 460940 500 32 억 198287 N N 0 N 00 N