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
043150/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
20250414,160447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,0,3,0.00,98567200,4748,42.46,20950,21000,20650,27100,14600,20850,20759.73,26.87,0,-2289,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3097,5.62,0.68,12,0.03,3712.00,30524.00,31650,20240404,-34.12,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,30650,-31.97,20240508,18500,12.70,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,1276,N,00,N
20250414,150450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,0,3,0.00,90016200,4337,38.78,20950,21000,20650,27100,14600,20850,20755.41,26.87,0,-2262,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3097,5.62,0.68,12,0.03,3712.00,30524.00,31650,20240404,-34.12,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,30650,-31.97,20240508,18500,12.70,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,695,N,00,N
20250414,140449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,50,2,0.24,85991950,4144,37.06,20950,21000,20650,27100,14600,20850,20750.95,26.87,0,-2209,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3105,5.63,0.68,12,0.03,3712.00,30524.00,31650,20240404,-33.97,18500,20250203,12.97,22500,-7.11,20250224,18500,12.97,20250203,30650,-31.81,20240508,18500,12.97,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,695,N,00,N
20250414,130449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-100,5,-0.48,78514600,3785,33.85,20950,21000,20650,27100,14600,20850,20743.62,26.87,0,-2040,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3082,5.59,0.68,12,0.03,3712.00,30524.00,31650,20240404,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,30650,-32.30,20240508,18500,12.16,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,695,N,00,N
20250414,120451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-100,5,-0.48,71392200,3443,30.79,20950,21000,20650,27100,14600,20850,20735.46,26.87,0,-1766,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3082,5.59,0.68,12,0.02,3712.00,30524.00,31650,20240404,-34.44,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,30650,-32.30,20240508,18500,12.16,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,695,N,00,N
20250414,110448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,-150,5,-0.72,63435350,3060,27.36,20950,21000,20650,27100,14600,20850,20730.51,26.87,0,-1452,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3075,5.58,0.68,12,0.02,3712.00,30524.00,31650,20240404,-34.60,18500,20250203,11.89,22500,-8.00,20250224,18500,11.89,20250203,30650,-32.46,20240508,18500,11.89,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,695,N,00,N
20250414,100449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-50,5,-0.24,18758400,901,8.06,20950,21000,20750,27100,14600,20850,20819.53,26.87,0,-417,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3090,5.60,0.68,12,0.01,3712.00,30524.00,31650,20240404,-34.28,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,30650,-32.14,20240508,18500,12.43,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,695,N,00,N
20250414,090450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-50,5,-0.24,2124450,102,0.91,20950,20950,20750,27100,14600,20850,20827.94,26.87,0,-42,21250,21050,20700,20500,20150,21150,20600,74,6250,500,15010,50,1,14854256,3090,5.60,0.68,12,0.00,3712.00,30524.00,31650,20240404,-34.28,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,30650,-32.14,20240508,18500,12.43,20250203,0.56,Y,043150,500,74 억,,3990730,N,N,695,N,00,N
20250411,160445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,150,2,0.72,231079150,11183,81.96,20500,20900,20350,26900,14500,20700,20663.43,26.83,0,2951,21333,21016,20583,20266,19833,21175,20425,74,6200,500,14900,50,1,14854256,3097,5.62,0.68,12,0.08,3712.00,30524.00,31650,20240401,-34.12,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,30650,-31.97,20240508,18500,12.70,20250203,0.57,Y,043150,500,74 억,,3985235,N,N,695,N,00,N
20250411,150448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,100,2,0.48,213458150,10337,75.76,20500,20850,20350,26900,14500,20700,20649.91,26.83,0,3075,21333,21016,20583,20266,19833,21175,20425,74,6200,500,14900,50,1,14854256,3090,5.60,0.68,12,0.07,3712.00,30524.00,31650,20240401,-34.28,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,30650,-32.14,20240508,18500,12.43,20250203,0.57,Y,043150,500,74 억,,3985235,N,N,1596,N,00,N
20250411,140448,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,0,3,0.00,177484700,8597,63.00,20500,20850,20350,26900,14500,20700,20644.96,26.83,0,2283,21333,21016,20583,20266,19833,21175,20425,74,6200,500,14900,50,1,14854256,3075,5.58,0.68,12,0.06,3712.00,30524.00,31650,20240401,-34.60,18500,20250203,11.89,22500,-8.00,20250224,18500,11.89,20250203,30650,-32.46,20240508,18500,11.89,20250203,0.57,Y,043150,500,74 억,,3985235,N,N,1596,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 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20850 0 3 0.00 98567200 4748 42.46 20950 21000 20650 27100 14600 20850 20759.73 26.87 0 -2289 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3097 5.62 0.68 12 0.03 3712.00 30524.00 31650 20240404 -34.12 18500 20250203 12.70 22500 -7.33 20250224 18500 12.70 20250203 30650 -31.97 20240508 18500 12.70 20250203 0.56 Y 043150 500 74 억 3990730 N N 1276 N 00 N
3 20250414 150450 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20850 0 3 0.00 90016200 4337 38.78 20950 21000 20650 27100 14600 20850 20755.41 26.87 0 -2262 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3097 5.62 0.68 12 0.03 3712.00 30524.00 31650 20240404 -34.12 18500 20250203 12.70 22500 -7.33 20250224 18500 12.70 20250203 30650 -31.97 20240508 18500 12.70 20250203 0.56 Y 043150 500 74 억 3990730 N N 695 N 00 N
4 20250414 140449 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20900 50 2 0.24 85991950 4144 37.06 20950 21000 20650 27100 14600 20850 20750.95 26.87 0 -2209 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3105 5.63 0.68 12 0.03 3712.00 30524.00 31650 20240404 -33.97 18500 20250203 12.97 22500 -7.11 20250224 18500 12.97 20250203 30650 -31.81 20240508 18500 12.97 20250203 0.56 Y 043150 500 74 억 3990730 N N 695 N 00 N
5 20250414 130449 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 -100 5 -0.48 78514600 3785 33.85 20950 21000 20650 27100 14600 20850 20743.62 26.87 0 -2040 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3082 5.59 0.68 12 0.03 3712.00 30524.00 31650 20240404 -34.44 18500 20250203 12.16 22500 -7.78 20250224 18500 12.16 20250203 30650 -32.30 20240508 18500 12.16 20250203 0.56 Y 043150 500 74 억 3990730 N N 695 N 00 N
6 20250414 120451 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20750 -100 5 -0.48 71392200 3443 30.79 20950 21000 20650 27100 14600 20850 20735.46 26.87 0 -1766 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3082 5.59 0.68 12 0.02 3712.00 30524.00 31650 20240404 -34.44 18500 20250203 12.16 22500 -7.78 20250224 18500 12.16 20250203 30650 -32.30 20240508 18500 12.16 20250203 0.56 Y 043150 500 74 억 3990730 N N 695 N 00 N
7 20250414 110448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 -150 5 -0.72 63435350 3060 27.36 20950 21000 20650 27100 14600 20850 20730.51 26.87 0 -1452 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3075 5.58 0.68 12 0.02 3712.00 30524.00 31650 20240404 -34.60 18500 20250203 11.89 22500 -8.00 20250224 18500 11.89 20250203 30650 -32.46 20240508 18500 11.89 20250203 0.56 Y 043150 500 74 억 3990730 N N 695 N 00 N
8 20250414 100449 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20800 -50 5 -0.24 18758400 901 8.06 20950 21000 20750 27100 14600 20850 20819.53 26.87 0 -417 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3090 5.60 0.68 12 0.01 3712.00 30524.00 31650 20240404 -34.28 18500 20250203 12.43 22500 -7.56 20250224 18500 12.43 20250203 30650 -32.14 20240508 18500 12.43 20250203 0.56 Y 043150 500 74 억 3990730 N N 695 N 00 N
9 20250414 090450 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20800 -50 5 -0.24 2124450 102 0.91 20950 20950 20750 27100 14600 20850 20827.94 26.87 0 -42 21250 21050 20700 20500 20150 21150 20600 74 6250 500 15010 50 1 14854256 3090 5.60 0.68 12 0.00 3712.00 30524.00 31650 20240404 -34.28 18500 20250203 12.43 22500 -7.56 20250224 18500 12.43 20250203 30650 -32.14 20240508 18500 12.43 20250203 0.56 Y 043150 500 74 억 3990730 N N 695 N 00 N
10 20250411 160445 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20850 150 2 0.72 231079150 11183 81.96 20500 20900 20350 26900 14500 20700 20663.43 26.83 0 2951 21333 21016 20583 20266 19833 21175 20425 74 6200 500 14900 50 1 14854256 3097 5.62 0.68 12 0.08 3712.00 30524.00 31650 20240401 -34.12 18500 20250203 12.70 22500 -7.33 20250224 18500 12.70 20250203 30650 -31.97 20240508 18500 12.70 20250203 0.57 Y 043150 500 74 억 3985235 N N 695 N 00 N
11 20250411 150448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20800 100 2 0.48 213458150 10337 75.76 20500 20850 20350 26900 14500 20700 20649.91 26.83 0 3075 21333 21016 20583 20266 19833 21175 20425 74 6200 500 14900 50 1 14854256 3090 5.60 0.68 12 0.07 3712.00 30524.00 31650 20240401 -34.28 18500 20250203 12.43 22500 -7.56 20250224 18500 12.43 20250203 30650 -32.14 20240508 18500 12.43 20250203 0.57 Y 043150 500 74 억 3985235 N N 1596 N 00 N
12 20250411 140448 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 20700 0 3 0.00 177484700 8597 63.00 20500 20850 20350 26900 14500 20700 20644.96 26.83 0 2283 21333 21016 20583 20266 19833 21175 20425 74 6200 500 14900 50 1 14854256 3075 5.58 0.68 12 0.06 3712.00 30524.00 31650 20240401 -34.60 18500 20250203 11.89 22500 -8.00 20250224 18500 11.89 20250203 30650 -32.46 20240508 18500 11.89 20250203 0.57 Y 043150 500 74 억 3985235 N N 1596 N 00 N