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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1244,24,2,1.97,183679671,143106,398.94,1220,1364,1220,1586,854,1220,1283.69,2.16,0,-381,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,206,-1.48,0.68,12,0.86,-838.00,1842.00,3432,20240711,-63.75,1160,20250409,7.24,1661,-25.11,20250205,1160,7.24,20250409,3885,-67.98,20241004,283,339.58,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
20250414,150450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1293,73,2,5.98,175144900,136365,380.14,1220,1364,1220,1586,854,1220,1284.38,2.16,0,177,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,214,-1.54,0.70,12,0.82,-838.00,1842.00,3432,20240711,-62.33,1160,20250409,11.47,1661,-22.16,20250205,1160,11.47,20250409,3885,-66.72,20241004,283,356.89,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
20250414,140449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1232,12,2,0.98,125378900,98012,273.23,1220,1364,1220,1586,854,1220,1279.22,2.16,0,1293,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,204,-1.47,0.67,12,0.59,-838.00,1842.00,3432,20240711,-64.10,1160,20250409,6.21,1661,-25.83,20250205,1160,6.21,20250409,3885,-68.29,20241004,283,335.34,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
20250414,130449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1236,16,2,1.31,100731062,78226,218.07,1220,1364,1220,1586,854,1220,1287.69,2.16,0,-201,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,205,-1.47,0.67,12,0.47,-838.00,1842.00,3432,20240711,-63.99,1160,20250409,6.55,1661,-25.59,20250205,1160,6.55,20250409,3885,-68.19,20241004,283,336.75,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
20250414,120450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1231,11,2,0.90,98282998,76238,212.53,1220,1364,1220,1586,854,1220,1289.16,2.16,0,-592,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,204,-1.47,0.67,12,0.46,-838.00,1842.00,3432,20240711,-64.13,1160,20250409,6.12,1661,-25.89,20250205,1160,6.12,20250409,3885,-68.31,20241004,283,334.98,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
20250414,110448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1240,20,2,1.64,94803284,73428,204.69,1220,1364,1220,1586,854,1220,1291.11,2.16,0,-495,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,206,-1.48,0.67,12,0.44,-838.00,1842.00,3432,20240711,-63.87,1160,20250409,6.90,1661,-25.35,20250205,1160,6.90,20250409,3885,-68.08,20241004,283,338.16,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
20250414,100449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1225,5,2,0.41,15665011,12814,35.72,1220,1229,1220,1586,854,1220,1222.49,2.16,0,-649,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,203,-1.46,0.67,12,0.08,-838.00,1842.00,3432,20240711,-64.31,1160,20250409,5.60,1661,-26.25,20250205,1160,5.60,20250409,3885,-68.47,20241004,283,332.86,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
20250414,090450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1223,3,2,0.25,9287255,7609,21.21,1220,1223,1220,1586,854,1220,1220.56,2.16,0,-748,1254,1236,1218,1200,1182,1246,1210,83,366,500,730,1,1,16582967,203,-1.46,0.66,12,0.05,-838.00,1842.00,3432,20240711,-64.36,1160,20250409,5.43,1661,-26.37,20250205,1160,5.43,20250409,3885,-68.52,20241004,283,332.16,20240627,0.00,Y,043100,500,82 억,,358909,N,N,0,N,00,N
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
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 20250414 160447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1244 24 2 1.97 183679671 143106 398.94 1220 1364 1220 1586 854 1220 1283.69 2.16 0 -381 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 206 -1.48 0.68 12 0.86 -838.00 1842.00 3432 20240711 -63.75 1160 20250409 7.24 1661 -25.11 20250205 1160 7.24 20250409 3885 -67.98 20241004 283 339.58 20240627 0.00 Y 043100 500 82 억 358909 N N 0 N 00 N
3 20250414 150450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1293 73 2 5.98 175144900 136365 380.14 1220 1364 1220 1586 854 1220 1284.38 2.16 0 177 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 214 -1.54 0.70 12 0.82 -838.00 1842.00 3432 20240711 -62.33 1160 20250409 11.47 1661 -22.16 20250205 1160 11.47 20250409 3885 -66.72 20241004 283 356.89 20240627 0.00 Y 043100 500 82 억 358909 N N 0 N 00 N
4 20250414 140449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1232 12 2 0.98 125378900 98012 273.23 1220 1364 1220 1586 854 1220 1279.22 2.16 0 1293 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 204 -1.47 0.67 12 0.59 -838.00 1842.00 3432 20240711 -64.10 1160 20250409 6.21 1661 -25.83 20250205 1160 6.21 20250409 3885 -68.29 20241004 283 335.34 20240627 0.00 Y 043100 500 82 억 358909 N N 0 N 00 N
5 20250414 130449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1236 16 2 1.31 100731062 78226 218.07 1220 1364 1220 1586 854 1220 1287.69 2.16 0 -201 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 205 -1.47 0.67 12 0.47 -838.00 1842.00 3432 20240711 -63.99 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 358909 N N 0 N 00 N
6 20250414 120450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1231 11 2 0.90 98282998 76238 212.53 1220 1364 1220 1586 854 1220 1289.16 2.16 0 -592 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 204 -1.47 0.67 12 0.46 -838.00 1842.00 3432 20240711 -64.13 1160 20250409 6.12 1661 -25.89 20250205 1160 6.12 20250409 3885 -68.31 20241004 283 334.98 20240627 0.00 Y 043100 500 82 억 358909 N N 0 N 00 N
7 20250414 110448 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1240 20 2 1.64 94803284 73428 204.69 1220 1364 1220 1586 854 1220 1291.11 2.16 0 -495 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 206 -1.48 0.67 12 0.44 -838.00 1842.00 3432 20240711 -63.87 1160 20250409 6.90 1661 -25.35 20250205 1160 6.90 20250409 3885 -68.08 20241004 283 338.16 20240627 0.00 Y 043100 500 82 억 358909 N N 0 N 00 N
8 20250414 100449 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1225 5 2 0.41 15665011 12814 35.72 1220 1229 1220 1586 854 1220 1222.49 2.16 0 -649 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 203 -1.46 0.67 12 0.08 -838.00 1842.00 3432 20240711 -64.31 1160 20250409 5.60 1661 -26.25 20250205 1160 5.60 20250409 3885 -68.47 20241004 283 332.86 20240627 0.00 Y 043100 500 82 억 358909 N N 0 N 00 N
9 20250414 090450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1223 3 2 0.25 9287255 7609 21.21 1220 1223 1220 1586 854 1220 1220.56 2.16 0 -748 1254 1236 1218 1200 1182 1246 1210 83 366 500 730 1 1 16582967 203 -1.46 0.66 12 0.05 -838.00 1842.00 3432 20240711 -64.36 1160 20250409 5.43 1661 -26.37 20250205 1160 5.43 20250409 3885 -68.52 20241004 283 332.16 20240627 0.00 Y 043100 500 82 억 358909 N N 0 N 00 N
10 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
11 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
12 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