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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1883,-17,5,-0.89,1848809527,928562,27.45,1901,2180,1880,2470,1330,1900,1991.20,1.24,0,-10473,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,1,1,16582967,312,-2.25,1.02,12,5.60,-838.00,1842.00,3432,20240711,-45.13,1160,20250409,62.33,2280,-17.41,20250425,1160,62.33,20250409,3885,-51.53,20241004,283,565.37,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250430,150504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1927,27,2,1.42,1777406121,890960,26.34,1901,2180,1880,2470,1330,1900,1995.09,1.24,0,-26358,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,1,1,16582967,320,-2.30,1.05,12,5.37,-838.00,1842.00,3432,20240711,-43.85,1160,20250409,66.12,2280,-15.48,20250425,1160,66.12,20250409,3885,-50.40,20241004,283,580.92,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250430,140505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1881,-19,5,-1.00,1676980540,838707,24.79,1901,2180,1880,2470,1330,1900,1999.66,1.24,0,-25164,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,1,1,16582967,312,-2.24,1.02,12,5.06,-838.00,1842.00,3432,20240711,-45.19,1160,20250409,62.16,2280,-17.50,20250425,1160,62.16,20250409,3885,-51.58,20241004,283,564.66,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250430,130505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1906,6,2,0.32,1626103862,811917,24.00,1901,2180,1880,2470,1330,1900,2002.98,1.24,0,-12953,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,1,1,16582967,316,-2.27,1.03,12,4.90,-838.00,1842.00,3432,20240711,-44.46,1160,20250409,64.31,2280,-16.40,20250425,1160,64.31,20250409,3885,-50.94,20241004,283,573.50,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250430,120506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1896,-4,5,-0.21,1590494998,793258,23.45,1901,2180,1880,2470,1330,1900,2005.21,1.24,0,-6372,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,1,1,16582967,314,-2.26,1.03,12,4.78,-838.00,1842.00,3432,20240711,-44.76,1160,20250409,63.45,2280,-16.84,20250425,1160,63.45,20250409,3885,-51.20,20241004,283,569.96,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250430,110504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1890,-10,5,-0.53,1548666059,771080,22.79,1901,2180,1890,2470,1330,1900,2008.64,1.24,0,-9818,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,1,1,16582967,313,-2.26,1.03,12,4.65,-838.00,1842.00,3432,20240711,-44.93,1160,20250409,62.93,2280,-17.11,20250425,1160,62.93,20250409,3885,-51.35,20241004,283,567.84,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250430,100507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1921,21,2,1.11,1379636129,682651,20.18,1901,2180,1900,2470,1330,1900,2021.26,1.24,0,11197,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,1,1,16582967,319,-2.29,1.04,12,4.12,-838.00,1842.00,3432,20240711,-44.03,1160,20250409,65.60,2280,-15.75,20250425,1160,65.60,20250409,3885,-50.55,20241004,283,578.80,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250430,090507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2170,270,2,14.21,542285765,264822,7.83,1901,2175,1901,2470,1330,1900,2048.56,1.24,0,-6668,2338,2119,1861,1642,1384,2228,1751,83,570,500,1140,5,1,16582967,360,-2.59,1.18,12,1.60,-838.00,1842.00,3432,20240711,-36.77,1160,20250409,87.07,2280,-4.82,20250425,1160,87.07,20250409,3885,-44.14,20241004,283,666.78,20240627,0.00,Y,043100,500,82 억,,205131,N,N,0,N,00,N
20250429,160500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1900,272,2,16.71,6465738248,3371321,563.93,1603,2080,1603,2115,1140,1628,1917.87,1.33,0,-5511,1843,1735,1680,1572,1517,1708,1545,83,487,500,970,1,1,16582967,315,-2.27,1.03,12,20.33,-838.00,1842.00,3432,20240711,-44.64,1160,20250409,63.79,2280,-16.67,20250425,1160,63.79,20250409,3885,-51.09,20241004,283,571.38,20240627,0.00,Y,043100,500,82 억,,220549,N,N,0,N,00,N
20250429,150503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,211,2,12.96,6303673834,3285291,549.54,1603,2080,1603,2115,1140,1628,1918.76,1.33,0,-4081,1843,1735,1680,1572,1517,1708,1545,83,487,500,970,1,1,16582967,305,-2.19,1.00,12,19.81,-838.00,1842.00,3432,20240711,-46.42,1160,20250409,58.53,2280,-19.34,20250425,1160,58.53,20250409,3885,-52.66,20241004,283,549.82,20240627,0.00,Y,043100,500,82 억,,220549,N,N,0,N,00,N
20250429,140502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1840,212,2,13.02,6048516469,3147714,526.53,1603,2080,1603,2115,1140,1628,1921.56,1.33,0,-9123,1843,1735,1680,1572,1517,1708,1545,83,487,500,970,1,1,16582967,305,-2.20,1.00,12,18.98,-838.00,1842.00,3432,20240711,-46.39,1160,20250409,58.62,2280,-19.30,20250425,1160,58.62,20250409,3885,-52.64,20241004,283,550.18,20240627,0.00,Y,043100,500,82 억,,220549,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 20250430 160500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1883 -17 5 -0.89 1848809527 928562 27.45 1901 2180 1880 2470 1330 1900 1991.20 1.24 0 -10473 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 1 1 16582967 312 -2.25 1.02 12 5.60 -838.00 1842.00 3432 20240711 -45.13 1160 20250409 62.33 2280 -17.41 20250425 1160 62.33 20250409 3885 -51.53 20241004 283 565.37 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
3 20250430 150504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1927 27 2 1.42 1777406121 890960 26.34 1901 2180 1880 2470 1330 1900 1995.09 1.24 0 -26358 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 1 1 16582967 320 -2.30 1.05 12 5.37 -838.00 1842.00 3432 20240711 -43.85 1160 20250409 66.12 2280 -15.48 20250425 1160 66.12 20250409 3885 -50.40 20241004 283 580.92 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
4 20250430 140505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1881 -19 5 -1.00 1676980540 838707 24.79 1901 2180 1880 2470 1330 1900 1999.66 1.24 0 -25164 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 1 1 16582967 312 -2.24 1.02 12 5.06 -838.00 1842.00 3432 20240711 -45.19 1160 20250409 62.16 2280 -17.50 20250425 1160 62.16 20250409 3885 -51.58 20241004 283 564.66 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
5 20250430 130505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1906 6 2 0.32 1626103862 811917 24.00 1901 2180 1880 2470 1330 1900 2002.98 1.24 0 -12953 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 1 1 16582967 316 -2.27 1.03 12 4.90 -838.00 1842.00 3432 20240711 -44.46 1160 20250409 64.31 2280 -16.40 20250425 1160 64.31 20250409 3885 -50.94 20241004 283 573.50 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
6 20250430 120506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1896 -4 5 -0.21 1590494998 793258 23.45 1901 2180 1880 2470 1330 1900 2005.21 1.24 0 -6372 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 1 1 16582967 314 -2.26 1.03 12 4.78 -838.00 1842.00 3432 20240711 -44.76 1160 20250409 63.45 2280 -16.84 20250425 1160 63.45 20250409 3885 -51.20 20241004 283 569.96 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
7 20250430 110504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1890 -10 5 -0.53 1548666059 771080 22.79 1901 2180 1890 2470 1330 1900 2008.64 1.24 0 -9818 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 1 1 16582967 313 -2.26 1.03 12 4.65 -838.00 1842.00 3432 20240711 -44.93 1160 20250409 62.93 2280 -17.11 20250425 1160 62.93 20250409 3885 -51.35 20241004 283 567.84 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
8 20250430 100507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1921 21 2 1.11 1379636129 682651 20.18 1901 2180 1900 2470 1330 1900 2021.26 1.24 0 11197 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 1 1 16582967 319 -2.29 1.04 12 4.12 -838.00 1842.00 3432 20240711 -44.03 1160 20250409 65.60 2280 -15.75 20250425 1160 65.60 20250409 3885 -50.55 20241004 283 578.80 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
9 20250430 090507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2170 270 2 14.21 542285765 264822 7.83 1901 2175 1901 2470 1330 1900 2048.56 1.24 0 -6668 2338 2119 1861 1642 1384 2228 1751 83 570 500 1140 5 1 16582967 360 -2.59 1.18 12 1.60 -838.00 1842.00 3432 20240711 -36.77 1160 20250409 87.07 2280 -4.82 20250425 1160 87.07 20250409 3885 -44.14 20241004 283 666.78 20240627 0.00 Y 043100 500 82 억 205131 N N 0 N 00 N
10 20250429 160500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1900 272 2 16.71 6465738248 3371321 563.93 1603 2080 1603 2115 1140 1628 1917.87 1.33 0 -5511 1843 1735 1680 1572 1517 1708 1545 83 487 500 970 1 1 16582967 315 -2.27 1.03 12 20.33 -838.00 1842.00 3432 20240711 -44.64 1160 20250409 63.79 2280 -16.67 20250425 1160 63.79 20250409 3885 -51.09 20241004 283 571.38 20240627 0.00 Y 043100 500 82 억 220549 N N 0 N 00 N
11 20250429 150503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1839 211 2 12.96 6303673834 3285291 549.54 1603 2080 1603 2115 1140 1628 1918.76 1.33 0 -4081 1843 1735 1680 1572 1517 1708 1545 83 487 500 970 1 1 16582967 305 -2.19 1.00 12 19.81 -838.00 1842.00 3432 20240711 -46.42 1160 20250409 58.53 2280 -19.34 20250425 1160 58.53 20250409 3885 -52.66 20241004 283 549.82 20240627 0.00 Y 043100 500 82 억 220549 N N 0 N 00 N
12 20250429 140502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1840 212 2 13.02 6048516469 3147714 526.53 1603 2080 1603 2115 1140 1628 1921.56 1.33 0 -9123 1843 1735 1680 1572 1517 1708 1545 83 487 500 970 1 1 16582967 305 -2.20 1.00 12 18.98 -838.00 1842.00 3432 20240711 -46.39 1160 20250409 58.62 2280 -19.30 20250425 1160 58.62 20250409 3885 -52.64 20241004 283 550.18 20240627 0.00 Y 043100 500 82 억 220549 N N 0 N 00 N