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
214680/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
20250421,160918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,-30,5,-1.48,464663810,230436,64.22,2030,2045,1999,2635,1425,2030,2016.47,2.42,0,-9770,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1480,-8.16,2.17,12,0.31,-245.00,921.00,4885,20240523,-59.06,1680,20250409,19.05,2530,-20.95,20250325,1680,19.05,20250409,4885,-59.06,20240523,1680,19.05,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,5580,N,00,N
20250421,150935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,-30,5,-1.48,427276610,211767,59.02,2030,2045,1999,2635,1425,2030,2017.67,2.42,0,-11195,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1480,-8.16,2.17,12,0.29,-245.00,921.00,4885,20240523,-59.06,1680,20250409,19.05,2530,-20.95,20250325,1680,19.05,20250409,4885,-59.06,20240523,1680,19.05,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,9391,N,00,N
20250421,140934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,-25,5,-1.23,394049665,195174,54.40,2030,2045,1999,2635,1425,2030,2018.97,2.42,0,-12064,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1484,-8.18,2.18,12,0.26,-245.00,921.00,4885,20240523,-58.96,1680,20250409,19.35,2530,-20.75,20250325,1680,19.35,20250409,4885,-58.96,20240523,1680,19.35,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,9391,N,00,N
20250421,130933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,-25,5,-1.23,357767895,177074,49.35,2030,2045,1999,2635,1425,2030,2020.44,2.42,0,-13061,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1484,-8.18,2.18,12,0.24,-245.00,921.00,4885,20240523,-58.96,1680,20250409,19.35,2530,-20.75,20250325,1680,19.35,20250409,4885,-58.96,20240523,1680,19.35,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,9391,N,00,N
20250421,120932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2015,-15,5,-0.74,283035825,139777,38.96,2030,2045,2000,2635,1425,2030,2024.91,2.42,0,2583,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1491,-8.22,2.19,12,0.19,-245.00,921.00,4885,20240523,-58.75,1680,20250409,19.94,2530,-20.36,20250325,1680,19.94,20250409,4885,-58.75,20240523,1680,19.94,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,9391,N,00,N
20250421,110932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2030,0,3,0.00,202867830,99919,27.85,2030,2045,2005,2635,1425,2030,2030.32,2.42,0,10513,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1503,-8.29,2.20,12,0.13,-245.00,921.00,4885,20240523,-58.44,1680,20250409,20.83,2530,-19.76,20250325,1680,20.83,20250409,4885,-58.44,20240523,1680,20.83,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,9391,N,00,N
20250421,100927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2030,0,3,0.00,172066330,84714,23.61,2030,2045,2005,2635,1425,2030,2031.14,2.42,0,10090,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1503,-8.29,2.20,12,0.11,-245.00,921.00,4885,20240523,-58.44,1680,20250409,20.83,2530,-19.76,20250325,1680,20.83,20250409,4885,-58.44,20240523,1680,20.83,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,9391,N,00,N
20250421,090958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2035,5,2,0.25,15205525,7499,2.09,2030,2040,2010,2635,1425,2030,2027.67,2.42,0,-2,2078,2053,2020,1995,1962,2066,2008,74,605,100,1460,5,1,74015254,1506,-8.31,2.21,12,0.01,-245.00,921.00,4885,20240523,-58.34,1680,20250409,21.13,2530,-19.57,20250325,1680,21.13,20250409,4885,-58.34,20240523,1680,21.13,20250409,3.43,Y,214680,100,74 억,,1793330,N,N,9391,N,00,N
20250418,160918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2030,15,2,0.74,720596458,357651,87.69,2015,2045,1987,2615,1415,2015,2014.80,2.34,0,58855,2056,2035,2009,1988,1962,2046,1999,74,600,100,1450,5,1,74015254,1503,-8.29,2.20,12,0.48,-245.00,921.00,4885,20240523,-58.44,1680,20250409,20.83,2530,-19.76,20250325,1680,20.83,20250409,4885,-58.44,20240523,1680,20.83,20250409,3.46,Y,214680,100,74 억,,1730762,N,N,9391,N,00,N
20250418,150929,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2030,15,2,0.74,691018528,343102,84.13,2015,2045,1987,2615,1415,2015,2014.03,2.34,0,51259,2056,2035,2009,1988,1962,2046,1999,74,600,100,1450,5,1,74015254,1503,-8.29,2.20,12,0.46,-245.00,921.00,4885,20240523,-58.44,1680,20250409,20.83,2530,-19.76,20250325,1680,20.83,20250409,4885,-58.44,20240523,1680,20.83,20250409,3.46,Y,214680,100,74 억,,1730762,N,N,23818,N,00,N
20250418,140933,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2030,15,2,0.74,610824728,303572,74.43,2015,2045,1987,2615,1415,2015,2012.12,2.34,0,39526,2056,2035,2009,1988,1962,2046,1999,74,600,100,1450,5,1,74015254,1503,-8.29,2.20,12,0.41,-245.00,921.00,4885,20240523,-58.44,1680,20250409,20.83,2530,-19.76,20250325,1680,20.83,20250409,4885,-58.44,20240523,1680,20.83,20250409,3.46,Y,214680,100,74 억,,1730762,N,N,23818,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 160918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2000 -30 5 -1.48 464663810 230436 64.22 2030 2045 1999 2635 1425 2030 2016.47 2.42 0 -9770 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1480 -8.16 2.17 12 0.31 -245.00 921.00 4885 20240523 -59.06 1680 20250409 19.05 2530 -20.95 20250325 1680 19.05 20250409 4885 -59.06 20240523 1680 19.05 20250409 3.43 Y 214680 100 74 억 1793330 N N 5580 N 00 N
3 20250421 150935 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2000 -30 5 -1.48 427276610 211767 59.02 2030 2045 1999 2635 1425 2030 2017.67 2.42 0 -11195 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1480 -8.16 2.17 12 0.29 -245.00 921.00 4885 20240523 -59.06 1680 20250409 19.05 2530 -20.95 20250325 1680 19.05 20250409 4885 -59.06 20240523 1680 19.05 20250409 3.43 Y 214680 100 74 억 1793330 N N 9391 N 00 N
4 20250421 140934 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2005 -25 5 -1.23 394049665 195174 54.40 2030 2045 1999 2635 1425 2030 2018.97 2.42 0 -12064 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1484 -8.18 2.18 12 0.26 -245.00 921.00 4885 20240523 -58.96 1680 20250409 19.35 2530 -20.75 20250325 1680 19.35 20250409 4885 -58.96 20240523 1680 19.35 20250409 3.43 Y 214680 100 74 억 1793330 N N 9391 N 00 N
5 20250421 130933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2005 -25 5 -1.23 357767895 177074 49.35 2030 2045 1999 2635 1425 2030 2020.44 2.42 0 -13061 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1484 -8.18 2.18 12 0.24 -245.00 921.00 4885 20240523 -58.96 1680 20250409 19.35 2530 -20.75 20250325 1680 19.35 20250409 4885 -58.96 20240523 1680 19.35 20250409 3.43 Y 214680 100 74 억 1793330 N N 9391 N 00 N
6 20250421 120932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2015 -15 5 -0.74 283035825 139777 38.96 2030 2045 2000 2635 1425 2030 2024.91 2.42 0 2583 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1491 -8.22 2.19 12 0.19 -245.00 921.00 4885 20240523 -58.75 1680 20250409 19.94 2530 -20.36 20250325 1680 19.94 20250409 4885 -58.75 20240523 1680 19.94 20250409 3.43 Y 214680 100 74 억 1793330 N N 9391 N 00 N
7 20250421 110932 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2030 0 3 0.00 202867830 99919 27.85 2030 2045 2005 2635 1425 2030 2030.32 2.42 0 10513 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1503 -8.29 2.20 12 0.13 -245.00 921.00 4885 20240523 -58.44 1680 20250409 20.83 2530 -19.76 20250325 1680 20.83 20250409 4885 -58.44 20240523 1680 20.83 20250409 3.43 Y 214680 100 74 억 1793330 N N 9391 N 00 N
8 20250421 100927 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2030 0 3 0.00 172066330 84714 23.61 2030 2045 2005 2635 1425 2030 2031.14 2.42 0 10090 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1503 -8.29 2.20 12 0.11 -245.00 921.00 4885 20240523 -58.44 1680 20250409 20.83 2530 -19.76 20250325 1680 20.83 20250409 4885 -58.44 20240523 1680 20.83 20250409 3.43 Y 214680 100 74 억 1793330 N N 9391 N 00 N
9 20250421 090958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2035 5 2 0.25 15205525 7499 2.09 2030 2040 2010 2635 1425 2030 2027.67 2.42 0 -2 2078 2053 2020 1995 1962 2066 2008 74 605 100 1460 5 1 74015254 1506 -8.31 2.21 12 0.01 -245.00 921.00 4885 20240523 -58.34 1680 20250409 21.13 2530 -19.57 20250325 1680 21.13 20250409 4885 -58.34 20240523 1680 21.13 20250409 3.43 Y 214680 100 74 억 1793330 N N 9391 N 00 N
10 20250418 160918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2030 15 2 0.74 720596458 357651 87.69 2015 2045 1987 2615 1415 2015 2014.80 2.34 0 58855 2056 2035 2009 1988 1962 2046 1999 74 600 100 1450 5 1 74015254 1503 -8.29 2.20 12 0.48 -245.00 921.00 4885 20240523 -58.44 1680 20250409 20.83 2530 -19.76 20250325 1680 20.83 20250409 4885 -58.44 20240523 1680 20.83 20250409 3.46 Y 214680 100 74 억 1730762 N N 9391 N 00 N
11 20250418 150929 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2030 15 2 0.74 691018528 343102 84.13 2015 2045 1987 2615 1415 2015 2014.03 2.34 0 51259 2056 2035 2009 1988 1962 2046 1999 74 600 100 1450 5 1 74015254 1503 -8.29 2.20 12 0.46 -245.00 921.00 4885 20240523 -58.44 1680 20250409 20.83 2530 -19.76 20250325 1680 20.83 20250409 4885 -58.44 20240523 1680 20.83 20250409 3.46 Y 214680 100 74 억 1730762 N N 23818 N 00 N
12 20250418 140933 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2030 15 2 0.74 610824728 303572 74.43 2015 2045 1987 2615 1415 2015 2012.12 2.34 0 39526 2056 2035 2009 1988 1962 2046 1999 74 600 100 1450 5 1 74015254 1503 -8.29 2.20 12 0.41 -245.00 921.00 4885 20240523 -58.44 1680 20250409 20.83 2530 -19.76 20250325 1680 20.83 20250409 4885 -58.44 20240523 1680 20.83 20250409 3.46 Y 214680 100 74 억 1730762 N N 23818 N 00 N