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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1300,19,2,1.48,116632504,89761,370.32,1281,1318,1281,1665,897,1281,1299.37,2.10,0,27,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,216,-1.55,0.71,12,0.54,-838.00,1842.00,3432,20240711,-62.12,1160,20250409,12.07,1661,-21.73,20250205,1160,12.07,20250409,3885,-66.54,20241004,283,359.36,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250421,150455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1305,24,2,1.87,110316633,84921,350.35,1281,1318,1281,1665,897,1281,1299.05,2.10,0,-17,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,216,-1.56,0.71,12,0.51,-838.00,1842.00,3432,20240711,-61.98,1160,20250409,12.50,1661,-21.43,20250205,1160,12.50,20250409,3885,-66.41,20241004,283,361.13,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250421,140455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1296,15,2,1.17,67846357,52260,215.60,1281,1318,1281,1665,897,1281,1298.25,2.10,0,-587,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,215,-1.55,0.70,12,0.32,-838.00,1842.00,3432,20240711,-62.24,1160,20250409,11.72,1661,-21.97,20250205,1160,11.72,20250409,3885,-66.64,20241004,283,357.95,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250421,130455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1299,18,2,1.41,67518459,52007,214.56,1281,1318,1281,1665,897,1281,1298.26,2.10,0,-339,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,215,-1.55,0.71,12,0.31,-838.00,1842.00,3432,20240711,-62.15,1160,20250409,11.98,1661,-21.79,20250205,1160,11.98,20250409,3885,-66.56,20241004,283,359.01,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250421,120454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1300,19,2,1.48,66857021,51497,212.46,1281,1318,1281,1665,897,1281,1298.27,2.10,0,157,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,216,-1.55,0.71,12,0.31,-838.00,1842.00,3432,20240711,-62.12,1160,20250409,12.07,1661,-21.73,20250205,1160,12.07,20250409,3885,-66.54,20241004,283,359.36,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250421,110455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1295,14,2,1.09,49898883,38449,158.62,1281,1318,1281,1665,897,1281,1297.79,2.10,0,-74,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,215,-1.55,0.70,12,0.23,-838.00,1842.00,3432,20240711,-62.27,1160,20250409,11.64,1661,-22.03,20250205,1160,11.64,20250409,3885,-66.67,20241004,283,357.60,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250421,100451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1292,11,2,0.86,45543568,35095,144.79,1281,1318,1281,1665,897,1281,1297.72,2.10,0,257,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,214,-1.54,0.70,12,0.21,-838.00,1842.00,3432,20240711,-62.35,1160,20250409,11.38,1661,-22.22,20250205,1160,11.38,20250409,3885,-66.74,20241004,283,356.54,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250421,090506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1287,6,2,0.47,5386929,4205,17.35,1281,1287,1281,1665,897,1281,1281.08,2.10,0,-664,1318,1299,1278,1259,1238,1289,1249,83,384,500,760,1,1,16582967,213,-1.54,0.70,12,0.03,-838.00,1842.00,3432,20240711,-62.50,1160,20250409,10.95,1661,-22.52,20250205,1160,10.95,20250409,3885,-66.87,20241004,283,354.77,20240627,0.00,Y,043100,500,82 억,,348301,N,N,0,N,00,N
20250418,160447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1281,-2,5,-0.16,30875612,24156,159.14,1285,1297,1257,1667,899,1283,1278.18,2.12,0,-2375,1308,1295,1286,1273,1264,1294,1272,83,384,500,760,1,1,16582967,212,-1.53,0.70,12,0.15,-838.00,1842.00,3432,20240711,-62.67,1160,20250409,10.43,1661,-22.88,20250205,1160,10.43,20250409,3885,-67.03,20241004,283,352.65,20240627,0.00,Y,043100,500,82 억,,350757,N,N,0,N,00,N
20250418,150452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1272,-11,5,-0.86,30088489,23541,155.09,1285,1297,1257,1667,899,1283,1278.13,2.12,0,-2341,1308,1295,1286,1273,1264,1294,1272,83,384,500,760,1,1,16582967,211,-1.52,0.69,12,0.14,-838.00,1842.00,3432,20240711,-62.94,1160,20250409,9.66,1661,-23.42,20250205,1160,9.66,20250409,3885,-67.26,20241004,283,349.47,20240627,0.00,Y,043100,500,82 억,,350757,N,N,0,N,00,N
20250418,140455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1262,-21,5,-1.64,27316813,21349,140.65,1285,1297,1262,1667,899,1283,1279.54,2.12,0,-1863,1308,1295,1286,1273,1264,1294,1272,83,384,500,760,1,1,16582967,209,-1.51,0.69,12,0.13,-838.00,1842.00,3432,20240711,-63.23,1160,20250409,8.79,1661,-24.02,20250205,1160,8.79,20250409,3885,-67.52,20241004,283,345.94,20240627,0.00,Y,043100,500,82 억,,350757,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 20250421 160447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1300 19 2 1.48 116632504 89761 370.32 1281 1318 1281 1665 897 1281 1299.37 2.10 0 27 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 216 -1.55 0.71 12 0.54 -838.00 1842.00 3432 20240711 -62.12 1160 20250409 12.07 1661 -21.73 20250205 1160 12.07 20250409 3885 -66.54 20241004 283 359.36 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
3 20250421 150455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1305 24 2 1.87 110316633 84921 350.35 1281 1318 1281 1665 897 1281 1299.05 2.10 0 -17 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 216 -1.56 0.71 12 0.51 -838.00 1842.00 3432 20240711 -61.98 1160 20250409 12.50 1661 -21.43 20250205 1160 12.50 20250409 3885 -66.41 20241004 283 361.13 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
4 20250421 140455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1296 15 2 1.17 67846357 52260 215.60 1281 1318 1281 1665 897 1281 1298.25 2.10 0 -587 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 215 -1.55 0.70 12 0.32 -838.00 1842.00 3432 20240711 -62.24 1160 20250409 11.72 1661 -21.97 20250205 1160 11.72 20250409 3885 -66.64 20241004 283 357.95 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
5 20250421 130455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1299 18 2 1.41 67518459 52007 214.56 1281 1318 1281 1665 897 1281 1298.26 2.10 0 -339 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 215 -1.55 0.71 12 0.31 -838.00 1842.00 3432 20240711 -62.15 1160 20250409 11.98 1661 -21.79 20250205 1160 11.98 20250409 3885 -66.56 20241004 283 359.01 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
6 20250421 120454 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1300 19 2 1.48 66857021 51497 212.46 1281 1318 1281 1665 897 1281 1298.27 2.10 0 157 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 216 -1.55 0.71 12 0.31 -838.00 1842.00 3432 20240711 -62.12 1160 20250409 12.07 1661 -21.73 20250205 1160 12.07 20250409 3885 -66.54 20241004 283 359.36 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
7 20250421 110455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1295 14 2 1.09 49898883 38449 158.62 1281 1318 1281 1665 897 1281 1297.79 2.10 0 -74 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 215 -1.55 0.70 12 0.23 -838.00 1842.00 3432 20240711 -62.27 1160 20250409 11.64 1661 -22.03 20250205 1160 11.64 20250409 3885 -66.67 20241004 283 357.60 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
8 20250421 100451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1292 11 2 0.86 45543568 35095 144.79 1281 1318 1281 1665 897 1281 1297.72 2.10 0 257 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 214 -1.54 0.70 12 0.21 -838.00 1842.00 3432 20240711 -62.35 1160 20250409 11.38 1661 -22.22 20250205 1160 11.38 20250409 3885 -66.74 20241004 283 356.54 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
9 20250421 090506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1287 6 2 0.47 5386929 4205 17.35 1281 1287 1281 1665 897 1281 1281.08 2.10 0 -664 1318 1299 1278 1259 1238 1289 1249 83 384 500 760 1 1 16582967 213 -1.54 0.70 12 0.03 -838.00 1842.00 3432 20240711 -62.50 1160 20250409 10.95 1661 -22.52 20250205 1160 10.95 20250409 3885 -66.87 20241004 283 354.77 20240627 0.00 Y 043100 500 82 억 348301 N N 0 N 00 N
10 20250418 160447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1281 -2 5 -0.16 30875612 24156 159.14 1285 1297 1257 1667 899 1283 1278.18 2.12 0 -2375 1308 1295 1286 1273 1264 1294 1272 83 384 500 760 1 1 16582967 212 -1.53 0.70 12 0.15 -838.00 1842.00 3432 20240711 -62.67 1160 20250409 10.43 1661 -22.88 20250205 1160 10.43 20250409 3885 -67.03 20241004 283 352.65 20240627 0.00 Y 043100 500 82 억 350757 N N 0 N 00 N
11 20250418 150452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1272 -11 5 -0.86 30088489 23541 155.09 1285 1297 1257 1667 899 1283 1278.13 2.12 0 -2341 1308 1295 1286 1273 1264 1294 1272 83 384 500 760 1 1 16582967 211 -1.52 0.69 12 0.14 -838.00 1842.00 3432 20240711 -62.94 1160 20250409 9.66 1661 -23.42 20250205 1160 9.66 20250409 3885 -67.26 20241004 283 349.47 20240627 0.00 Y 043100 500 82 억 350757 N N 0 N 00 N
12 20250418 140455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1262 -21 5 -1.64 27316813 21349 140.65 1285 1297 1262 1667 899 1283 1279.54 2.12 0 -1863 1308 1295 1286 1273 1264 1294 1272 83 384 500 760 1 1 16582967 209 -1.51 0.69 12 0.13 -838.00 1842.00 3432 20240711 -63.23 1160 20250409 8.79 1661 -24.02 20250205 1160 8.79 20250409 3885 -67.52 20241004 283 345.94 20240627 0.00 Y 043100 500 82 억 350757 N N 0 N 00 N