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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1316,16,2,1.23,217749030,164867,183.67,1300,1340,1300,1690,910,1300,1320.76,2.10,0,6866,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.99,-838.00,1842.00,3432,20240711,-61.66,1160,20250409,13.45,1661,-20.77,20250205,1160,13.45,20250409,3885,-66.13,20241004,283,365.02,20240627,0.00,Y,043100,500,82 억,,348134,N,N,600,N,00,N
20250422,150458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1315,15,2,1.15,215750147,163347,181.98,1300,1340,1300,1690,910,1300,1320.81,2.10,0,7410,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.99,-838.00,1842.00,3432,20240711,-61.68,1160,20250409,13.36,1661,-20.83,20250205,1160,13.36,20250409,3885,-66.15,20241004,283,364.66,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N
20250422,140457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1312,12,2,0.92,208976859,158185,176.23,1300,1340,1300,1690,910,1300,1321.09,2.10,0,7224,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.95,-838.00,1842.00,3432,20240711,-61.77,1160,20250409,13.10,1661,-21.01,20250205,1160,13.10,20250409,3885,-66.23,20241004,283,363.60,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N
20250422,130455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1315,15,2,1.15,194881991,147438,164.26,1300,1340,1300,1690,910,1300,1321.79,2.10,0,7497,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.89,-838.00,1842.00,3432,20240711,-61.68,1160,20250409,13.36,1661,-20.83,20250205,1160,13.36,20250409,3885,-66.15,20241004,283,364.66,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N
20250422,120456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1316,16,2,1.23,175611859,132753,147.90,1300,1340,1300,1690,910,1300,1322.85,2.10,0,6365,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.80,-838.00,1842.00,3432,20240711,-61.66,1160,20250409,13.45,1661,-20.77,20250205,1160,13.45,20250409,3885,-66.13,20241004,283,365.02,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N
20250422,110456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1332,32,2,2.46,147807048,111733,124.48,1300,1340,1300,1690,910,1300,1322.86,2.10,0,3699,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,221,-1.59,0.72,12,0.67,-838.00,1842.00,3432,20240711,-61.19,1160,20250409,14.83,1661,-19.81,20250205,1160,14.83,20250409,3885,-65.71,20241004,283,370.67,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N
20250422,100456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1336,36,2,2.77,116757815,88448,98.54,1300,1339,1300,1690,910,1300,1320.07,2.10,0,4371,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,222,-1.59,0.73,12,0.53,-838.00,1842.00,3432,20240711,-61.07,1160,20250409,15.17,1661,-19.57,20250205,1160,15.17,20250409,3885,-65.61,20241004,283,372.08,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N
20250422,090457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1300,0,3,0.00,5619161,4308,4.80,1300,1319,1300,1690,910,1300,1304.35,2.10,0,0,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,216,-1.55,0.71,12,0.03,-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,,348134,N,N,0,N,00,N
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
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 20250422 160449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1316 16 2 1.23 217749030 164867 183.67 1300 1340 1300 1690 910 1300 1320.76 2.10 0 6866 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 218 -1.57 0.71 12 0.99 -838.00 1842.00 3432 20240711 -61.66 1160 20250409 13.45 1661 -20.77 20250205 1160 13.45 20250409 3885 -66.13 20241004 283 365.02 20240627 0.00 Y 043100 500 82 억 348134 N N 600 N 00 N
3 20250422 150458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1315 15 2 1.15 215750147 163347 181.98 1300 1340 1300 1690 910 1300 1320.81 2.10 0 7410 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 218 -1.57 0.71 12 0.99 -838.00 1842.00 3432 20240711 -61.68 1160 20250409 13.36 1661 -20.83 20250205 1160 13.36 20250409 3885 -66.15 20241004 283 364.66 20240627 0.00 Y 043100 500 82 억 348134 N N 0 N 00 N
4 20250422 140457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1312 12 2 0.92 208976859 158185 176.23 1300 1340 1300 1690 910 1300 1321.09 2.10 0 7224 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 218 -1.57 0.71 12 0.95 -838.00 1842.00 3432 20240711 -61.77 1160 20250409 13.10 1661 -21.01 20250205 1160 13.10 20250409 3885 -66.23 20241004 283 363.60 20240627 0.00 Y 043100 500 82 억 348134 N N 0 N 00 N
5 20250422 130455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1315 15 2 1.15 194881991 147438 164.26 1300 1340 1300 1690 910 1300 1321.79 2.10 0 7497 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 218 -1.57 0.71 12 0.89 -838.00 1842.00 3432 20240711 -61.68 1160 20250409 13.36 1661 -20.83 20250205 1160 13.36 20250409 3885 -66.15 20241004 283 364.66 20240627 0.00 Y 043100 500 82 억 348134 N N 0 N 00 N
6 20250422 120456 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1316 16 2 1.23 175611859 132753 147.90 1300 1340 1300 1690 910 1300 1322.85 2.10 0 6365 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 218 -1.57 0.71 12 0.80 -838.00 1842.00 3432 20240711 -61.66 1160 20250409 13.45 1661 -20.77 20250205 1160 13.45 20250409 3885 -66.13 20241004 283 365.02 20240627 0.00 Y 043100 500 82 억 348134 N N 0 N 00 N
7 20250422 110456 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1332 32 2 2.46 147807048 111733 124.48 1300 1340 1300 1690 910 1300 1322.86 2.10 0 3699 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 221 -1.59 0.72 12 0.67 -838.00 1842.00 3432 20240711 -61.19 1160 20250409 14.83 1661 -19.81 20250205 1160 14.83 20250409 3885 -65.71 20241004 283 370.67 20240627 0.00 Y 043100 500 82 억 348134 N N 0 N 00 N
8 20250422 100456 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1336 36 2 2.77 116757815 88448 98.54 1300 1339 1300 1690 910 1300 1320.07 2.10 0 4371 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 222 -1.59 0.73 12 0.53 -838.00 1842.00 3432 20240711 -61.07 1160 20250409 15.17 1661 -19.57 20250205 1160 15.17 20250409 3885 -65.61 20241004 283 372.08 20240627 0.00 Y 043100 500 82 억 348134 N N 0 N 00 N
9 20250422 090457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1300 0 3 0.00 5619161 4308 4.80 1300 1319 1300 1690 910 1300 1304.35 2.10 0 0 1336 1317 1299 1280 1262 1327 1290 83 390 500 780 1 1 16582967 216 -1.55 0.71 12 0.03 -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 348134 N N 0 N 00 N
10 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
11 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
12 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