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
041920/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
20250421,160442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,-100,5,-1.65,481864010,80539,86.91,6000,6030,5940,7890,4250,6070,5982.99,1.28,0,20579,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1110,17.82,0.86,12,0.43,335.00,6909.00,7140,20240614,-16.39,3755,20241113,58.99,6270,-4.78,20250416,4495,32.81,20250203,7140,-16.39,20240614,3755,58.99,20241113,4.24,Y,041920,500,92 억,,238474,N,N,784,N,00,N
20250421,150450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-110,5,-1.81,438159310,73234,79.03,6000,6030,5940,7890,4250,6070,5983.00,1.28,0,19279,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1108,17.79,0.86,12,0.39,335.00,6909.00,7140,20240614,-16.53,3755,20241113,58.72,6270,-4.94,20250416,4495,32.59,20250203,7140,-16.53,20240614,3755,58.72,20241113,4.24,Y,041920,500,92 억,,238474,N,N,2148,N,00,N
20250421,140450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-110,5,-1.81,396480170,66227,71.47,6000,6030,5940,7890,4250,6070,5986.68,1.28,0,17721,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1108,17.79,0.86,12,0.36,335.00,6909.00,7140,20240614,-16.53,3755,20241113,58.72,6270,-4.94,20250416,4495,32.59,20250203,7140,-16.53,20240614,3755,58.72,20241113,4.24,Y,041920,500,92 억,,238474,N,N,2148,N,00,N
20250421,130451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-120,5,-1.98,363555290,60706,65.51,6000,6030,5940,7890,4250,6070,5988.79,1.28,0,14847,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1107,17.76,0.86,12,0.33,335.00,6909.00,7140,20240614,-16.67,3755,20241113,58.46,6270,-5.10,20250416,4495,32.37,20250203,7140,-16.67,20240614,3755,58.46,20241113,4.24,Y,041920,500,92 억,,238474,N,N,2148,N,00,N
20250421,120450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-70,5,-1.15,284335910,47444,51.20,6000,6030,5950,7890,4250,6070,5993.08,1.28,0,11843,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1116,17.91,0.87,12,0.26,335.00,6909.00,7140,20240614,-15.97,3755,20241113,59.79,6270,-4.31,20250416,4495,33.48,20250203,7140,-15.97,20240614,3755,59.79,20241113,4.24,Y,041920,500,92 억,,238474,N,N,2148,N,00,N
20250421,110450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-90,5,-1.48,230789370,38512,41.56,6000,6030,5950,7890,4250,6070,5992.66,1.28,0,7651,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1112,17.85,0.87,12,0.21,335.00,6909.00,7140,20240614,-16.25,3755,20241113,59.25,6270,-4.63,20250416,4495,33.04,20250203,7140,-16.25,20240614,3755,59.25,20241113,4.24,Y,041920,500,92 억,,238474,N,N,2148,N,00,N
20250421,100447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-70,5,-1.15,136335210,22733,24.53,6000,6030,5950,7890,4250,6070,5997.24,1.28,0,3388,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1116,17.91,0.87,12,0.12,335.00,6909.00,7140,20240614,-15.97,3755,20241113,59.79,6270,-4.31,20250416,4495,33.48,20250203,7140,-15.97,20240614,3755,59.79,20241113,4.24,Y,041920,500,92 억,,238474,N,N,2148,N,00,N
20250421,090501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-90,5,-1.48,29747570,4962,5.35,6000,6030,5950,7890,4250,6070,5995.08,1.28,0,751,6270,6170,6050,5950,5830,6110,5890,93,1820,500,4240,10,1,18598223,1112,17.85,0.87,12,0.03,335.00,6909.00,7140,20240614,-16.25,3755,20241113,59.25,6270,-4.63,20250416,4495,33.04,20250203,7140,-16.25,20240614,3755,59.25,20241113,4.24,Y,041920,500,92 억,,238474,N,N,2148,N,00,N
20250418,160442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6070,-40,5,-0.65,543484560,90494,58.13,6130,6150,5930,7940,4280,6110,6005.63,1.24,0,7266,6290,6200,6070,5980,5850,6135,5915,93,1830,500,4270,10,1,18598223,1129,18.12,0.88,12,0.49,335.00,6909.00,7140,20240614,-14.99,3755,20241113,61.65,6270,-3.19,20250416,4495,35.04,20250203,7140,-14.99,20240614,3755,61.65,20241113,3.89,Y,041920,500,92 억,,231307,N,N,2148,N,00,N
20250418,150447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-50,5,-0.82,522088970,86962,55.86,6130,6150,5930,7940,4280,6110,6003.64,1.24,0,7431,6290,6200,6070,5980,5850,6135,5915,93,1830,500,4270,10,1,18598223,1127,18.09,0.88,12,0.47,335.00,6909.00,7140,20240614,-15.13,3755,20241113,61.38,6270,-3.35,20250416,4495,34.82,20250203,7140,-15.13,20240614,3755,61.38,20241113,3.89,Y,041920,500,92 억,,231307,N,N,2317,N,00,N
20250418,140450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,-70,5,-1.15,442696660,73806,47.41,6130,6150,5930,7940,4280,6110,5998.11,1.24,0,6527,6290,6200,6070,5980,5850,6135,5915,93,1830,500,4270,10,1,18598223,1123,18.03,0.87,12,0.40,335.00,6909.00,7140,20240614,-15.41,3755,20241113,60.85,6270,-3.67,20250416,4495,34.37,20250203,7140,-15.41,20240614,3755,60.85,20241113,3.89,Y,041920,500,92 억,,231307,N,N,2317,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 160442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5970 -100 5 -1.65 481864010 80539 86.91 6000 6030 5940 7890 4250 6070 5982.99 1.28 0 20579 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1110 17.82 0.86 12 0.43 335.00 6909.00 7140 20240614 -16.39 3755 20241113 58.99 6270 -4.78 20250416 4495 32.81 20250203 7140 -16.39 20240614 3755 58.99 20241113 4.24 Y 041920 500 92 억 238474 N N 784 N 00 N
3 20250421 150450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 -110 5 -1.81 438159310 73234 79.03 6000 6030 5940 7890 4250 6070 5983.00 1.28 0 19279 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1108 17.79 0.86 12 0.39 335.00 6909.00 7140 20240614 -16.53 3755 20241113 58.72 6270 -4.94 20250416 4495 32.59 20250203 7140 -16.53 20240614 3755 58.72 20241113 4.24 Y 041920 500 92 억 238474 N N 2148 N 00 N
4 20250421 140450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 -110 5 -1.81 396480170 66227 71.47 6000 6030 5940 7890 4250 6070 5986.68 1.28 0 17721 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1108 17.79 0.86 12 0.36 335.00 6909.00 7140 20240614 -16.53 3755 20241113 58.72 6270 -4.94 20250416 4495 32.59 20250203 7140 -16.53 20240614 3755 58.72 20241113 4.24 Y 041920 500 92 억 238474 N N 2148 N 00 N
5 20250421 130451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -120 5 -1.98 363555290 60706 65.51 6000 6030 5940 7890 4250 6070 5988.79 1.28 0 14847 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1107 17.76 0.86 12 0.33 335.00 6909.00 7140 20240614 -16.67 3755 20241113 58.46 6270 -5.10 20250416 4495 32.37 20250203 7140 -16.67 20240614 3755 58.46 20241113 4.24 Y 041920 500 92 억 238474 N N 2148 N 00 N
6 20250421 120450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 -70 5 -1.15 284335910 47444 51.20 6000 6030 5950 7890 4250 6070 5993.08 1.28 0 11843 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1116 17.91 0.87 12 0.26 335.00 6909.00 7140 20240614 -15.97 3755 20241113 59.79 6270 -4.31 20250416 4495 33.48 20250203 7140 -15.97 20240614 3755 59.79 20241113 4.24 Y 041920 500 92 억 238474 N N 2148 N 00 N
7 20250421 110450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 -90 5 -1.48 230789370 38512 41.56 6000 6030 5950 7890 4250 6070 5992.66 1.28 0 7651 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1112 17.85 0.87 12 0.21 335.00 6909.00 7140 20240614 -16.25 3755 20241113 59.25 6270 -4.63 20250416 4495 33.04 20250203 7140 -16.25 20240614 3755 59.25 20241113 4.24 Y 041920 500 92 억 238474 N N 2148 N 00 N
8 20250421 100447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 -70 5 -1.15 136335210 22733 24.53 6000 6030 5950 7890 4250 6070 5997.24 1.28 0 3388 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1116 17.91 0.87 12 0.12 335.00 6909.00 7140 20240614 -15.97 3755 20241113 59.79 6270 -4.31 20250416 4495 33.48 20250203 7140 -15.97 20240614 3755 59.79 20241113 4.24 Y 041920 500 92 억 238474 N N 2148 N 00 N
9 20250421 090501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 -90 5 -1.48 29747570 4962 5.35 6000 6030 5950 7890 4250 6070 5995.08 1.28 0 751 6270 6170 6050 5950 5830 6110 5890 93 1820 500 4240 10 1 18598223 1112 17.85 0.87 12 0.03 335.00 6909.00 7140 20240614 -16.25 3755 20241113 59.25 6270 -4.63 20250416 4495 33.04 20250203 7140 -16.25 20240614 3755 59.25 20241113 4.24 Y 041920 500 92 억 238474 N N 2148 N 00 N
10 20250418 160442 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6070 -40 5 -0.65 543484560 90494 58.13 6130 6150 5930 7940 4280 6110 6005.63 1.24 0 7266 6290 6200 6070 5980 5850 6135 5915 93 1830 500 4270 10 1 18598223 1129 18.12 0.88 12 0.49 335.00 6909.00 7140 20240614 -14.99 3755 20241113 61.65 6270 -3.19 20250416 4495 35.04 20250203 7140 -14.99 20240614 3755 61.65 20241113 3.89 Y 041920 500 92 억 231307 N N 2148 N 00 N
11 20250418 150447 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 -50 5 -0.82 522088970 86962 55.86 6130 6150 5930 7940 4280 6110 6003.64 1.24 0 7431 6290 6200 6070 5980 5850 6135 5915 93 1830 500 4270 10 1 18598223 1127 18.09 0.88 12 0.47 335.00 6909.00 7140 20240614 -15.13 3755 20241113 61.38 6270 -3.35 20250416 4495 34.82 20250203 7140 -15.13 20240614 3755 61.38 20241113 3.89 Y 041920 500 92 억 231307 N N 2317 N 00 N
12 20250418 140450 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6040 -70 5 -1.15 442696660 73806 47.41 6130 6150 5930 7940 4280 6110 5998.11 1.24 0 6527 6290 6200 6070 5980 5850 6135 5915 93 1830 500 4270 10 1 18598223 1123 18.03 0.87 12 0.40 335.00 6909.00 7140 20240614 -15.41 3755 20241113 60.85 6270 -3.67 20250416 4495 34.37 20250203 7140 -15.41 20240614 3755 60.85 20241113 3.89 Y 041920 500 92 억 231307 N N 2317 N 00 N