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
199550/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
20250421,160859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9720,-270,5,-2.70,3146201460,319041,75.49,10000,10140,9610,12980,7000,9990,9861.60,0.74,0,-26977,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1171,-142.94,3.72,12,2.65,-68.00,2611.00,12550,20250402,-22.55,4660,20241209,108.58,12550,-22.55,20250402,5330,82.36,20250102,12550,-22.55,20250402,4660,108.58,20241209,5.29,Y,199550,500,60 억,,88682,N,N,2576,N,00,N
20250421,150915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9710,-280,5,-2.80,2941074245,297943,70.50,10000,10140,9610,12980,7000,9990,9871.14,0.74,0,-29396,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1170,-142.79,3.72,12,2.47,-68.00,2611.00,12550,20250402,-22.63,4660,20241209,108.37,12550,-22.63,20250402,5330,82.18,20250102,12550,-22.63,20250402,4660,108.37,20241209,5.29,Y,199550,500,60 억,,88682,N,N,1239,N,00,N
20250421,140915,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9780,-210,5,-2.10,2717910060,274983,65.07,10000,10140,9610,12980,7000,9990,9883.80,0.74,0,-30145,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1178,-143.82,3.75,12,2.28,-68.00,2611.00,12550,20250402,-22.07,4660,20241209,109.87,12550,-22.07,20250402,5330,83.49,20250102,12550,-22.07,20250402,4660,109.87,20241209,5.29,Y,199550,500,60 억,,88682,N,N,1239,N,00,N
20250421,130914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9670,-320,5,-3.20,2307744800,232693,55.06,10000,10140,9610,12980,7000,9990,9917.46,0.74,0,-36149,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1165,-142.21,3.70,12,1.93,-68.00,2611.00,12550,20250402,-22.95,4660,20241209,107.51,12550,-22.95,20250402,5330,81.43,20250102,12550,-22.95,20250402,4660,107.51,20241209,5.29,Y,199550,500,60 억,,88682,N,N,1239,N,00,N
20250421,120914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9890,-100,5,-1.00,1596002165,159681,37.78,10000,10140,9850,12980,7000,9990,9994.95,0.74,0,-27068,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1191,-145.44,3.79,12,1.33,-68.00,2611.00,12550,20250402,-21.20,4660,20241209,112.23,12550,-21.20,20250402,5330,85.55,20250102,12550,-21.20,20250402,4660,112.23,20241209,5.29,Y,199550,500,60 억,,88682,N,N,1239,N,00,N
20250421,110913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,80,2,0.80,1169142865,116747,27.62,10000,10140,9910,12980,7000,9990,10014.39,0.74,0,-16582,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1213,-148.09,3.86,12,0.97,-68.00,2611.00,12550,20250402,-19.76,4660,20241209,116.09,12550,-19.76,20250402,5330,88.93,20250102,12550,-19.76,20250402,4660,116.09,20241209,5.29,Y,199550,500,60 억,,88682,N,N,1239,N,00,N
20250421,100908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,90,2,0.90,821484710,82266,19.47,10000,10120,9910,12980,7000,9990,9985.70,0.74,0,-13217,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1214,-148.24,3.86,12,0.68,-68.00,2611.00,12550,20250402,-19.68,4660,20241209,116.31,12550,-19.68,20250402,5330,89.12,20250102,12550,-19.68,20250402,4660,116.31,20241209,5.29,Y,199550,500,60 억,,88682,N,N,1239,N,00,N
20250421,090938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,40,2,0.40,297384190,29724,7.03,10000,10070,9930,12980,7000,9990,10005.00,0.74,0,-3920,10430,10210,10020,9800,9610,10115,9705,60,2990,500,6390,10,1,12044791,1208,-147.50,3.84,12,0.25,-68.00,2611.00,12550,20250402,-20.08,4660,20241209,115.24,12550,-20.08,20250402,5330,88.18,20250102,12550,-20.08,20250402,4660,115.24,20241209,5.29,Y,199550,500,60 억,,88682,N,N,1239,N,00,N
20250418,160859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-210,5,-2.06,4161434060,415976,110.56,10140,10240,9830,13260,7140,10200,10004.09,0.89,0,-18649,10460,10330,10190,10060,9920,10260,9990,60,3060,500,6520,10,1,12044791,1203,-146.91,3.83,12,3.45,-68.00,2611.00,12550,20250402,-20.40,4660,20241209,114.38,12550,-20.40,20250402,5330,87.43,20250102,12550,-20.40,20250402,4660,114.38,20241209,5.33,Y,199550,500,60 억,,107402,N,N,1239,N,00,N
20250418,150910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,-180,5,-1.76,3962027790,396035,105.26,10140,10240,9830,13260,7140,10200,10004.24,0.89,0,-22107,10460,10330,10190,10060,9920,10260,9990,60,3060,500,6520,10,1,12044791,1207,-147.35,3.84,12,3.29,-68.00,2611.00,12550,20250402,-20.16,4660,20241209,115.02,12550,-20.16,20250402,5330,87.99,20250102,12550,-20.16,20250402,4660,115.02,20241209,5.33,Y,199550,500,60 억,,107402,N,N,8811,N,00,N
20250418,140914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-200,5,-1.96,3351692980,335191,89.09,10140,10240,9830,13260,7140,10200,9999.35,0.89,0,-28613,10460,10330,10190,10060,9920,10260,9990,60,3060,500,6520,10,1,12044791,1204,-147.06,3.83,12,2.78,-68.00,2611.00,12550,20250402,-20.32,4660,20241209,114.59,12550,-20.32,20250402,5330,87.62,20250102,12550,-20.32,20250402,4660,114.59,20241209,5.33,Y,199550,500,60 억,,107402,N,N,8811,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 160859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9720 -270 5 -2.70 3146201460 319041 75.49 10000 10140 9610 12980 7000 9990 9861.60 0.74 0 -26977 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1171 -142.94 3.72 12 2.65 -68.00 2611.00 12550 20250402 -22.55 4660 20241209 108.58 12550 -22.55 20250402 5330 82.36 20250102 12550 -22.55 20250402 4660 108.58 20241209 5.29 Y 199550 500 60 억 88682 N N 2576 N 00 N
3 20250421 150915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9710 -280 5 -2.80 2941074245 297943 70.50 10000 10140 9610 12980 7000 9990 9871.14 0.74 0 -29396 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1170 -142.79 3.72 12 2.47 -68.00 2611.00 12550 20250402 -22.63 4660 20241209 108.37 12550 -22.63 20250402 5330 82.18 20250102 12550 -22.63 20250402 4660 108.37 20241209 5.29 Y 199550 500 60 억 88682 N N 1239 N 00 N
4 20250421 140915 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9780 -210 5 -2.10 2717910060 274983 65.07 10000 10140 9610 12980 7000 9990 9883.80 0.74 0 -30145 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1178 -143.82 3.75 12 2.28 -68.00 2611.00 12550 20250402 -22.07 4660 20241209 109.87 12550 -22.07 20250402 5330 83.49 20250102 12550 -22.07 20250402 4660 109.87 20241209 5.29 Y 199550 500 60 억 88682 N N 1239 N 00 N
5 20250421 130914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9670 -320 5 -3.20 2307744800 232693 55.06 10000 10140 9610 12980 7000 9990 9917.46 0.74 0 -36149 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1165 -142.21 3.70 12 1.93 -68.00 2611.00 12550 20250402 -22.95 4660 20241209 107.51 12550 -22.95 20250402 5330 81.43 20250102 12550 -22.95 20250402 4660 107.51 20241209 5.29 Y 199550 500 60 억 88682 N N 1239 N 00 N
6 20250421 120914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9890 -100 5 -1.00 1596002165 159681 37.78 10000 10140 9850 12980 7000 9990 9994.95 0.74 0 -27068 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1191 -145.44 3.79 12 1.33 -68.00 2611.00 12550 20250402 -21.20 4660 20241209 112.23 12550 -21.20 20250402 5330 85.55 20250102 12550 -21.20 20250402 4660 112.23 20241209 5.29 Y 199550 500 60 억 88682 N N 1239 N 00 N
7 20250421 110913 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10070 80 2 0.80 1169142865 116747 27.62 10000 10140 9910 12980 7000 9990 10014.39 0.74 0 -16582 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1213 -148.09 3.86 12 0.97 -68.00 2611.00 12550 20250402 -19.76 4660 20241209 116.09 12550 -19.76 20250402 5330 88.93 20250102 12550 -19.76 20250402 4660 116.09 20241209 5.29 Y 199550 500 60 억 88682 N N 1239 N 00 N
8 20250421 100908 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10080 90 2 0.90 821484710 82266 19.47 10000 10120 9910 12980 7000 9990 9985.70 0.74 0 -13217 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1214 -148.24 3.86 12 0.68 -68.00 2611.00 12550 20250402 -19.68 4660 20241209 116.31 12550 -19.68 20250402 5330 89.12 20250102 12550 -19.68 20250402 4660 116.31 20241209 5.29 Y 199550 500 60 억 88682 N N 1239 N 00 N
9 20250421 090938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10030 40 2 0.40 297384190 29724 7.03 10000 10070 9930 12980 7000 9990 10005.00 0.74 0 -3920 10430 10210 10020 9800 9610 10115 9705 60 2990 500 6390 10 1 12044791 1208 -147.50 3.84 12 0.25 -68.00 2611.00 12550 20250402 -20.08 4660 20241209 115.24 12550 -20.08 20250402 5330 88.18 20250102 12550 -20.08 20250402 4660 115.24 20241209 5.29 Y 199550 500 60 억 88682 N N 1239 N 00 N
10 20250418 160859 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9990 -210 5 -2.06 4161434060 415976 110.56 10140 10240 9830 13260 7140 10200 10004.09 0.89 0 -18649 10460 10330 10190 10060 9920 10260 9990 60 3060 500 6520 10 1 12044791 1203 -146.91 3.83 12 3.45 -68.00 2611.00 12550 20250402 -20.40 4660 20241209 114.38 12550 -20.40 20250402 5330 87.43 20250102 12550 -20.40 20250402 4660 114.38 20241209 5.33 Y 199550 500 60 억 107402 N N 1239 N 00 N
11 20250418 150910 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10020 -180 5 -1.76 3962027790 396035 105.26 10140 10240 9830 13260 7140 10200 10004.24 0.89 0 -22107 10460 10330 10190 10060 9920 10260 9990 60 3060 500 6520 10 1 12044791 1207 -147.35 3.84 12 3.29 -68.00 2611.00 12550 20250402 -20.16 4660 20241209 115.02 12550 -20.16 20250402 5330 87.99 20250102 12550 -20.16 20250402 4660 115.02 20241209 5.33 Y 199550 500 60 억 107402 N N 8811 N 00 N
12 20250418 140914 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10000 -200 5 -1.96 3351692980 335191 89.09 10140 10240 9830 13260 7140 10200 9999.35 0.89 0 -28613 10460 10330 10190 10060 9920 10260 9990 60 3060 500 6520 10 1 12044791 1204 -147.06 3.83 12 2.78 -68.00 2611.00 12550 20250402 -20.32 4660 20241209 114.59 12550 -20.32 20250402 5330 87.62 20250102 12550 -20.32 20250402 4660 114.59 20241209 5.33 Y 199550 500 60 억 107402 N N 8811 N 00 N