ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043100/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250411,160444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1220,20,2,1.67,43504783,35872,79.33,1212,1236,1200,1560,840,1200,1212.78,2.18,0,-2905,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,202,-1.46,0.66,12,0.22,-838.00,1842.00,3527,20240401,-65.41,1160,20250409,5.17,1661,-26.55,20250205,1160,5.17,20250409,3885,-68.60,20241004,283,331.10,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250411,150448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1214,14,2,1.17,31609423,26085,57.68,1212,1236,1200,1560,840,1200,1211.79,2.18,0,-2029,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,201,-1.45,0.66,12,0.16,-838.00,1842.00,3527,20240401,-65.58,1160,20250409,4.66,1661,-26.91,20250205,1160,4.66,20250409,3885,-68.75,20241004,283,328.98,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250411,140448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1214,14,2,1.17,26398729,21786,48.18,1212,1236,1200,1560,840,1200,1211.73,2.18,0,-1846,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,201,-1.45,0.66,12,0.13,-838.00,1842.00,3527,20240401,-65.58,1160,20250409,4.66,1661,-26.91,20250205,1160,4.66,20250409,3885,-68.75,20241004,283,328.98,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250411,130449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1215,15,2,1.25,26197190,21620,47.81,1212,1236,1200,1560,840,1200,1211.71,2.18,0,-1751,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,201,-1.45,0.66,12,0.13,-838.00,1842.00,3527,20240401,-65.55,1160,20250409,4.74,1661,-26.85,20250205,1160,4.74,20250409,3885,-68.73,20241004,283,329.33,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250411,120449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1220,20,2,1.67,23942035,19767,43.71,1212,1236,1200,1560,840,1200,1211.21,2.18,0,-1582,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,202,-1.46,0.66,12,0.12,-838.00,1842.00,3527,20240401,-65.41,1160,20250409,5.17,1661,-26.55,20250205,1160,5.17,20250409,3885,-68.60,20241004,283,331.10,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250411,110448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1229,29,2,2.42,23090474,19073,42.18,1212,1236,1200,1560,840,1200,1210.64,2.18,0,-1026,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,204,-1.47,0.67,12,0.12,-838.00,1842.00,3527,20240401,-65.15,1160,20250409,5.95,1661,-26.01,20250205,1160,5.95,20250409,3885,-68.37,20241004,283,334.28,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250411,100448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1228,28,2,2.33,22733892,18783,41.54,1212,1236,1200,1560,840,1200,1210.34,2.18,0,-977,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,204,-1.47,0.67,12,0.11,-838.00,1842.00,3527,20240401,-65.18,1160,20250409,5.86,1661,-26.07,20250205,1160,5.86,20250409,3885,-68.39,20241004,283,333.92,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250411,090451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1236,36,2,3.00,8285397,6827,15.10,1212,1236,1201,1560,840,1200,1213.62,2.18,0,771,1388,1294,1228,1134,1068,1341,1181,83,360,500,720,1,1,16582967,205,-1.47,0.67,12,0.04,-838.00,1842.00,3527,20240401,-64.96,1160,20250409,6.55,1661,-25.59,20250205,1160,6.55,20250409,3885,-68.19,20241004,283,336.75,20240627,0.00,Y,043100,500,82 억,,361865,N,N,0,N,00,N
20250410,160446,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1200,40,2,3.45,56380649,45218,170.56,1162,1322,1162,1508,812,1160,1246.86,2.19,0,-1837,1225,1192,1176,1143,1127,1184,1135,83,348,500,690,1,1,16582967,199,-1.43,0.65,12,0.27,-838.00,1842.00,3637,20240329,-67.01,1160,20250409,3.45,1661,-27.75,20250205,1160,3.45,20250409,3885,-69.11,20241004,283,324.03,20240627,0.00,Y,043100,500,82 억,,362616,N,N,0,N,00,N
20250410,150448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1209,49,2,4.22,54224729,43424,163.79,1162,1322,1162,1508,812,1160,1248.73,2.19,0,-1806,1225,1192,1176,1143,1127,1184,1135,83,348,500,690,1,1,16582967,200,-1.44,0.66,12,0.26,-838.00,1842.00,3637,20240329,-66.76,1160,20250409,4.22,1661,-27.21,20250205,1160,4.22,20250409,3885,-68.88,20241004,283,327.21,20240627,0.00,Y,043100,500,82 억,,362616,N,N,0,N,00,N
20250410,140447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1208,48,2,4.14,52780338,42229,159.28,1162,1322,1162,1508,812,1160,1249.86,2.19,0,-1399,1225,1192,1176,1143,1127,1184,1135,83,348,500,690,1,1,16582967,200,-1.44,0.66,12,0.25,-838.00,1842.00,3637,20240329,-66.79,1160,20250409,4.14,1661,-27.27,20250205,1160,4.14,20250409,3885,-68.91,20241004,283,326.86,20240627,0.00,Y,043100,500,82 억,,362616,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 20250411 160444 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1220 20 2 1.67 43504783 35872 79.33 1212 1236 1200 1560 840 1200 1212.78 2.18 0 -2905 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 202 -1.46 0.66 12 0.22 -838.00 1842.00 3527 20240401 -65.41 1160 20250409 5.17 1661 -26.55 20250205 1160 5.17 20250409 3885 -68.60 20241004 283 331.10 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
3 20250411 150448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1214 14 2 1.17 31609423 26085 57.68 1212 1236 1200 1560 840 1200 1211.79 2.18 0 -2029 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 201 -1.45 0.66 12 0.16 -838.00 1842.00 3527 20240401 -65.58 1160 20250409 4.66 1661 -26.91 20250205 1160 4.66 20250409 3885 -68.75 20241004 283 328.98 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
4 20250411 140448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1214 14 2 1.17 26398729 21786 48.18 1212 1236 1200 1560 840 1200 1211.73 2.18 0 -1846 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 201 -1.45 0.66 12 0.13 -838.00 1842.00 3527 20240401 -65.58 1160 20250409 4.66 1661 -26.91 20250205 1160 4.66 20250409 3885 -68.75 20241004 283 328.98 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
5 20250411 130449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1215 15 2 1.25 26197190 21620 47.81 1212 1236 1200 1560 840 1200 1211.71 2.18 0 -1751 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 201 -1.45 0.66 12 0.13 -838.00 1842.00 3527 20240401 -65.55 1160 20250409 4.74 1661 -26.85 20250205 1160 4.74 20250409 3885 -68.73 20241004 283 329.33 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
6 20250411 120449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1220 20 2 1.67 23942035 19767 43.71 1212 1236 1200 1560 840 1200 1211.21 2.18 0 -1582 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 202 -1.46 0.66 12 0.12 -838.00 1842.00 3527 20240401 -65.41 1160 20250409 5.17 1661 -26.55 20250205 1160 5.17 20250409 3885 -68.60 20241004 283 331.10 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
7 20250411 110448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1229 29 2 2.42 23090474 19073 42.18 1212 1236 1200 1560 840 1200 1210.64 2.18 0 -1026 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 204 -1.47 0.67 12 0.12 -838.00 1842.00 3527 20240401 -65.15 1160 20250409 5.95 1661 -26.01 20250205 1160 5.95 20250409 3885 -68.37 20241004 283 334.28 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
8 20250411 100448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1228 28 2 2.33 22733892 18783 41.54 1212 1236 1200 1560 840 1200 1210.34 2.18 0 -977 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 204 -1.47 0.67 12 0.11 -838.00 1842.00 3527 20240401 -65.18 1160 20250409 5.86 1661 -26.07 20250205 1160 5.86 20250409 3885 -68.39 20241004 283 333.92 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
9 20250411 090451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1236 36 2 3.00 8285397 6827 15.10 1212 1236 1201 1560 840 1200 1213.62 2.18 0 771 1388 1294 1228 1134 1068 1341 1181 83 360 500 720 1 1 16582967 205 -1.47 0.67 12 0.04 -838.00 1842.00 3527 20240401 -64.96 1160 20250409 6.55 1661 -25.59 20250205 1160 6.55 20250409 3885 -68.19 20241004 283 336.75 20240627 0.00 Y 043100 500 82 억 361865 N N 0 N 00 N
10 20250410 160446 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1200 40 2 3.45 56380649 45218 170.56 1162 1322 1162 1508 812 1160 1246.86 2.19 0 -1837 1225 1192 1176 1143 1127 1184 1135 83 348 500 690 1 1 16582967 199 -1.43 0.65 12 0.27 -838.00 1842.00 3637 20240329 -67.01 1160 20250409 3.45 1661 -27.75 20250205 1160 3.45 20250409 3885 -69.11 20241004 283 324.03 20240627 0.00 Y 043100 500 82 억 362616 N N 0 N 00 N
11 20250410 150448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1209 49 2 4.22 54224729 43424 163.79 1162 1322 1162 1508 812 1160 1248.73 2.19 0 -1806 1225 1192 1176 1143 1127 1184 1135 83 348 500 690 1 1 16582967 200 -1.44 0.66 12 0.26 -838.00 1842.00 3637 20240329 -66.76 1160 20250409 4.22 1661 -27.21 20250205 1160 4.22 20250409 3885 -68.88 20241004 283 327.21 20240627 0.00 Y 043100 500 82 억 362616 N N 0 N 00 N
12 20250410 140447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1208 48 2 4.14 52780338 42229 159.28 1162 1322 1162 1508 812 1160 1249.86 2.19 0 -1399 1225 1192 1176 1143 1127 1184 1135 83 348 500 690 1 1 16582967 200 -1.44 0.66 12 0.25 -838.00 1842.00 3637 20240329 -66.79 1160 20250409 4.14 1661 -27.27 20250205 1160 4.14 20250409 3885 -68.91 20241004 283 326.86 20240627 0.00 Y 043100 500 82 억 362616 N N 0 N 00 N