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
464080/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
20250401,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,440,2,4.41,2444142665,236848,82.76,10050,10630,10050,12960,6980,9970,10319.42,0.89,0,13946,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1841,-14.46,5.76,12,1.34,-720.00,1808.00,21100,20240625,-50.66,4975,20240823,109.25,16600,-37.29,20250211,9950,4.62,20250331,21100,-50.66,20240625,4975,109.25,20240823,4.75,Y,464080,100,17 억,,156962,N,N,3121,N,00,N
20250401,151153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10360,390,2,3.91,2364205015,229164,80.07,10050,10630,10050,12960,6980,9970,10316.65,0.89,0,14156,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1832,-14.39,5.73,12,1.30,-720.00,1808.00,21100,20240625,-50.90,4975,20240823,108.24,16600,-37.59,20250211,9950,4.12,20250331,21100,-50.90,20240625,4975,108.24,20240823,4.75,Y,464080,100,17 억,,156962,N,N,9437,N,00,N
20250401,141154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,510,2,5.12,2157048955,209193,73.09,10050,10630,10050,12960,6980,9970,10311.29,0.89,0,16340,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1853,-14.56,5.80,12,1.18,-720.00,1808.00,21100,20240625,-50.33,4975,20240823,110.65,16600,-36.87,20250211,9950,5.33,20250331,21100,-50.33,20240625,4975,110.65,20240823,4.75,Y,464080,100,17 억,,156962,N,N,9437,N,00,N
20250401,131154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10270,300,2,3.01,1471974000,143557,50.16,10050,10480,10050,12960,6980,9970,10253.59,0.89,0,19475,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1816,-14.26,5.68,12,0.81,-720.00,1808.00,21100,20240625,-51.33,4975,20240823,106.43,16600,-38.13,20250211,9950,3.22,20250331,21100,-51.33,20240625,4975,106.43,20240823,4.75,Y,464080,100,17 억,,156962,N,N,9437,N,00,N
20250401,121155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,440,2,4.41,1293253390,126272,44.12,10050,10480,10050,12960,6980,9970,10241.81,0.89,0,18445,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1841,-14.46,5.76,12,0.71,-720.00,1808.00,21100,20240625,-50.66,4975,20240823,109.25,16600,-37.29,20250211,9950,4.62,20250331,21100,-50.66,20240625,4975,109.25,20240823,4.75,Y,464080,100,17 억,,156962,N,N,9437,N,00,N
20250401,111140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10260,290,2,2.91,914758325,89836,31.39,10050,10340,10050,12960,6980,9970,10182.54,0.89,0,20571,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1814,-14.25,5.67,12,0.51,-720.00,1808.00,21100,20240625,-51.37,4975,20240823,106.23,16600,-38.19,20250211,9950,3.12,20250331,21100,-51.37,20240625,4975,106.23,20240823,4.75,Y,464080,100,17 억,,156962,N,N,9437,N,00,N
20250401,101137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10180,210,2,2.11,676344130,66487,23.23,10050,10340,10050,12960,6980,9970,10172.58,0.89,0,5136,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1800,-14.14,5.63,12,0.38,-720.00,1808.00,21100,20240625,-51.75,4975,20240823,104.62,16600,-38.67,20250211,9950,2.31,20250331,21100,-51.75,20240625,4975,104.62,20240823,4.75,Y,464080,100,17 억,,156962,N,N,9437,N,00,N
20250401,091137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10220,250,2,2.51,234435850,23028,8.05,10050,10340,10050,12960,6980,9970,10180.47,0.89,0,6198,10676,10322,10136,9782,9596,10230,9690,18,2990,100,6180,10,1,17681830,1807,-14.19,5.65,12,0.13,-720.00,1808.00,21100,20240625,-51.56,4975,20240823,105.43,16600,-38.43,20250211,9950,2.71,20250331,21100,-51.56,20240625,4975,105.43,20240823,4.75,Y,464080,100,17 억,,156962,N,N,9437,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 161155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10410 440 2 4.41 2444142665 236848 82.76 10050 10630 10050 12960 6980 9970 10319.42 0.89 0 13946 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1841 -14.46 5.76 12 1.34 -720.00 1808.00 21100 20240625 -50.66 4975 20240823 109.25 16600 -37.29 20250211 9950 4.62 20250331 21100 -50.66 20240625 4975 109.25 20240823 4.75 Y 464080 100 17 억 156962 N N 3121 N 00 N
3 20250401 151153 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10360 390 2 3.91 2364205015 229164 80.07 10050 10630 10050 12960 6980 9970 10316.65 0.89 0 14156 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1832 -14.39 5.73 12 1.30 -720.00 1808.00 21100 20240625 -50.90 4975 20240823 108.24 16600 -37.59 20250211 9950 4.12 20250331 21100 -50.90 20240625 4975 108.24 20240823 4.75 Y 464080 100 17 억 156962 N N 9437 N 00 N
4 20250401 141154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10480 510 2 5.12 2157048955 209193 73.09 10050 10630 10050 12960 6980 9970 10311.29 0.89 0 16340 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1853 -14.56 5.80 12 1.18 -720.00 1808.00 21100 20240625 -50.33 4975 20240823 110.65 16600 -36.87 20250211 9950 5.33 20250331 21100 -50.33 20240625 4975 110.65 20240823 4.75 Y 464080 100 17 억 156962 N N 9437 N 00 N
5 20250401 131154 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10270 300 2 3.01 1471974000 143557 50.16 10050 10480 10050 12960 6980 9970 10253.59 0.89 0 19475 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1816 -14.26 5.68 12 0.81 -720.00 1808.00 21100 20240625 -51.33 4975 20240823 106.43 16600 -38.13 20250211 9950 3.22 20250331 21100 -51.33 20240625 4975 106.43 20240823 4.75 Y 464080 100 17 억 156962 N N 9437 N 00 N
6 20250401 121155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10410 440 2 4.41 1293253390 126272 44.12 10050 10480 10050 12960 6980 9970 10241.81 0.89 0 18445 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1841 -14.46 5.76 12 0.71 -720.00 1808.00 21100 20240625 -50.66 4975 20240823 109.25 16600 -37.29 20250211 9950 4.62 20250331 21100 -50.66 20240625 4975 109.25 20240823 4.75 Y 464080 100 17 억 156962 N N 9437 N 00 N
7 20250401 111140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10260 290 2 2.91 914758325 89836 31.39 10050 10340 10050 12960 6980 9970 10182.54 0.89 0 20571 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1814 -14.25 5.67 12 0.51 -720.00 1808.00 21100 20240625 -51.37 4975 20240823 106.23 16600 -38.19 20250211 9950 3.12 20250331 21100 -51.37 20240625 4975 106.23 20240823 4.75 Y 464080 100 17 억 156962 N N 9437 N 00 N
8 20250401 101137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10180 210 2 2.11 676344130 66487 23.23 10050 10340 10050 12960 6980 9970 10172.58 0.89 0 5136 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1800 -14.14 5.63 12 0.38 -720.00 1808.00 21100 20240625 -51.75 4975 20240823 104.62 16600 -38.67 20250211 9950 2.31 20250331 21100 -51.75 20240625 4975 104.62 20240823 4.75 Y 464080 100 17 억 156962 N N 9437 N 00 N
9 20250401 091137 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10220 250 2 2.51 234435850 23028 8.05 10050 10340 10050 12960 6980 9970 10180.47 0.89 0 6198 10676 10322 10136 9782 9596 10230 9690 18 2990 100 6180 10 1 17681830 1807 -14.19 5.65 12 0.13 -720.00 1808.00 21100 20240625 -51.56 4975 20240823 105.43 16600 -38.43 20250211 9950 2.71 20250331 21100 -51.56 20240625 4975 105.43 20240823 4.75 Y 464080 100 17 억 156962 N N 9437 N 00 N