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
475960/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
20250421,161259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18600,640,2,3.56,5693434505,307379,153.68,18110,18970,18060,23300,12580,17960,18522.52,3.61,0,-42124,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2427,-24.67,5.78,12,2.36,-754.00,3218.00,24800,20250211,-25.00,9930,20241108,87.31,24800,-25.00,20250211,13490,37.88,20250409,24800,-25.00,20250211,9930,87.31,20241108,2.17,Y,475960,500,65 억,,471527,N,N,3260,N,00,N
20250421,151323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18520,560,2,3.12,5329804725,287842,143.91,18110,18970,18060,23300,12580,17960,18516.42,3.61,0,-41720,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2416,-24.56,5.76,12,2.21,-754.00,3218.00,24800,20250211,-25.32,9930,20241108,86.51,24800,-25.32,20250211,13490,37.29,20250409,24800,-25.32,20250211,9930,86.51,20241108,2.17,Y,475960,500,65 억,,471527,N,N,2342,N,00,N
20250421,141321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18450,490,2,2.73,4657169130,251418,125.70,18110,18970,18060,23300,12580,17960,18523.61,3.61,0,-42122,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2407,-24.47,5.73,12,1.93,-754.00,3218.00,24800,20250211,-25.60,9930,20241108,85.80,24800,-25.60,20250211,13490,36.77,20250409,24800,-25.60,20250211,9930,85.80,20241108,2.17,Y,475960,500,65 억,,471527,N,N,2342,N,00,N
20250421,131320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18440,480,2,2.67,3920703450,211497,105.74,18110,18970,18060,23300,12580,17960,18537.87,3.61,0,-29096,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2406,-24.46,5.73,12,1.62,-754.00,3218.00,24800,20250211,-25.65,9930,20241108,85.70,24800,-25.65,20250211,13490,36.69,20250409,24800,-25.65,20250211,9930,85.70,20241108,2.17,Y,475960,500,65 억,,471527,N,N,2342,N,00,N
20250421,121321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18260,300,2,1.67,3703491795,199671,99.83,18110,18970,18060,23300,12580,17960,18547.97,3.61,0,-28663,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2382,-24.22,5.67,12,1.53,-754.00,3218.00,24800,20250211,-26.37,9930,20241108,83.89,24800,-26.37,20250211,13490,35.36,20250409,24800,-26.37,20250211,9930,83.89,20241108,2.17,Y,475960,500,65 억,,471527,N,N,2342,N,00,N
20250421,111318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18260,300,2,1.67,3383546070,182157,91.07,18110,18970,18060,23300,12580,17960,18574.89,3.61,0,-22512,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2382,-24.22,5.67,12,1.40,-754.00,3218.00,24800,20250211,-26.37,9930,20241108,83.89,24800,-26.37,20250211,13490,35.36,20250409,24800,-26.37,20250211,9930,83.89,20241108,2.17,Y,475960,500,65 억,,471527,N,N,2342,N,00,N
20250421,101312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18410,450,2,2.51,2900599870,155854,77.92,18110,18970,18060,23300,12580,17960,18611.01,3.61,0,-16096,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2402,-24.42,5.72,12,1.19,-754.00,3218.00,24800,20250211,-25.77,9930,20241108,85.40,24800,-25.77,20250211,13490,36.47,20250409,24800,-25.77,20250211,9930,85.40,20241108,2.17,Y,475960,500,65 억,,471527,N,N,2342,N,00,N
20250421,091357,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18550,590,2,3.29,1824663135,97950,48.97,18110,18970,18060,23300,12580,17960,18628.52,3.61,0,-13098,18900,18430,18000,17530,17100,18215,17315,65,5340,500,12570,10,1,13047594,2420,-24.60,5.76,12,0.75,-754.00,3218.00,24800,20250211,-25.20,9930,20241108,86.81,24800,-25.20,20250211,13490,37.51,20250409,24800,-25.20,20250211,9930,86.81,20241108,2.17,Y,475960,500,65 억,,471527,N,N,2342,N,00,N
20250418,161259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17960,-190,5,-1.05,3620225400,200017,78.09,18230,18470,17570,23550,12710,18150,18099.59,3.72,0,-11731,19250,18700,17950,17400,16650,18975,17675,65,5400,500,12700,10,1,13047594,2343,-23.82,5.58,12,1.53,-754.00,3218.00,24800,20250211,-27.58,9930,20241108,80.87,24800,-27.58,20250211,13490,33.14,20250409,24800,-27.58,20250211,9930,80.87,20241108,2.05,Y,475960,500,65 억,,485424,N,N,2342,N,00,N
20250418,151316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17960,-190,5,-1.05,3272039080,180508,70.47,18230,18470,17570,23550,12710,18150,18126.84,3.72,0,-13877,19250,18700,17950,17400,16650,18975,17675,65,5400,500,12700,10,1,13047594,2343,-23.82,5.58,12,1.38,-754.00,3218.00,24800,20250211,-27.58,9930,20241108,80.87,24800,-27.58,20250211,13490,33.14,20250409,24800,-27.58,20250211,9930,80.87,20241108,2.05,Y,475960,500,65 억,,485424,N,N,8055,N,00,N
20250418,141322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18140,-10,5,-0.06,3034077900,167314,65.32,18230,18470,17570,23550,12710,18150,18134.03,3.72,0,-11785,19250,18700,17950,17400,16650,18975,17675,65,5400,500,12700,10,1,13047594,2367,-24.06,5.64,12,1.28,-754.00,3218.00,24800,20250211,-26.85,9930,20241108,82.68,24800,-26.85,20250211,13490,34.47,20250409,24800,-26.85,20250211,9930,82.68,20241108,2.05,Y,475960,500,65 억,,485424,N,N,8055,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 161259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18600 640 2 3.56 5693434505 307379 153.68 18110 18970 18060 23300 12580 17960 18522.52 3.61 0 -42124 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2427 -24.67 5.78 12 2.36 -754.00 3218.00 24800 20250211 -25.00 9930 20241108 87.31 24800 -25.00 20250211 13490 37.88 20250409 24800 -25.00 20250211 9930 87.31 20241108 2.17 Y 475960 500 65 억 471527 N N 3260 N 00 N
3 20250421 151323 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18520 560 2 3.12 5329804725 287842 143.91 18110 18970 18060 23300 12580 17960 18516.42 3.61 0 -41720 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2416 -24.56 5.76 12 2.21 -754.00 3218.00 24800 20250211 -25.32 9930 20241108 86.51 24800 -25.32 20250211 13490 37.29 20250409 24800 -25.32 20250211 9930 86.51 20241108 2.17 Y 475960 500 65 억 471527 N N 2342 N 00 N
4 20250421 141321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18450 490 2 2.73 4657169130 251418 125.70 18110 18970 18060 23300 12580 17960 18523.61 3.61 0 -42122 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2407 -24.47 5.73 12 1.93 -754.00 3218.00 24800 20250211 -25.60 9930 20241108 85.80 24800 -25.60 20250211 13490 36.77 20250409 24800 -25.60 20250211 9930 85.80 20241108 2.17 Y 475960 500 65 억 471527 N N 2342 N 00 N
5 20250421 131320 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18440 480 2 2.67 3920703450 211497 105.74 18110 18970 18060 23300 12580 17960 18537.87 3.61 0 -29096 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2406 -24.46 5.73 12 1.62 -754.00 3218.00 24800 20250211 -25.65 9930 20241108 85.70 24800 -25.65 20250211 13490 36.69 20250409 24800 -25.65 20250211 9930 85.70 20241108 2.17 Y 475960 500 65 억 471527 N N 2342 N 00 N
6 20250421 121321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18260 300 2 1.67 3703491795 199671 99.83 18110 18970 18060 23300 12580 17960 18547.97 3.61 0 -28663 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2382 -24.22 5.67 12 1.53 -754.00 3218.00 24800 20250211 -26.37 9930 20241108 83.89 24800 -26.37 20250211 13490 35.36 20250409 24800 -26.37 20250211 9930 83.89 20241108 2.17 Y 475960 500 65 억 471527 N N 2342 N 00 N
7 20250421 111318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18260 300 2 1.67 3383546070 182157 91.07 18110 18970 18060 23300 12580 17960 18574.89 3.61 0 -22512 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2382 -24.22 5.67 12 1.40 -754.00 3218.00 24800 20250211 -26.37 9930 20241108 83.89 24800 -26.37 20250211 13490 35.36 20250409 24800 -26.37 20250211 9930 83.89 20241108 2.17 Y 475960 500 65 억 471527 N N 2342 N 00 N
8 20250421 101312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18410 450 2 2.51 2900599870 155854 77.92 18110 18970 18060 23300 12580 17960 18611.01 3.61 0 -16096 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2402 -24.42 5.72 12 1.19 -754.00 3218.00 24800 20250211 -25.77 9930 20241108 85.40 24800 -25.77 20250211 13490 36.47 20250409 24800 -25.77 20250211 9930 85.40 20241108 2.17 Y 475960 500 65 억 471527 N N 2342 N 00 N
9 20250421 091357 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18550 590 2 3.29 1824663135 97950 48.97 18110 18970 18060 23300 12580 17960 18628.52 3.61 0 -13098 18900 18430 18000 17530 17100 18215 17315 65 5340 500 12570 10 1 13047594 2420 -24.60 5.76 12 0.75 -754.00 3218.00 24800 20250211 -25.20 9930 20241108 86.81 24800 -25.20 20250211 13490 37.51 20250409 24800 -25.20 20250211 9930 86.81 20241108 2.17 Y 475960 500 65 억 471527 N N 2342 N 00 N
10 20250418 161259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17960 -190 5 -1.05 3620225400 200017 78.09 18230 18470 17570 23550 12710 18150 18099.59 3.72 0 -11731 19250 18700 17950 17400 16650 18975 17675 65 5400 500 12700 10 1 13047594 2343 -23.82 5.58 12 1.53 -754.00 3218.00 24800 20250211 -27.58 9930 20241108 80.87 24800 -27.58 20250211 13490 33.14 20250409 24800 -27.58 20250211 9930 80.87 20241108 2.05 Y 475960 500 65 억 485424 N N 2342 N 00 N
11 20250418 151316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17960 -190 5 -1.05 3272039080 180508 70.47 18230 18470 17570 23550 12710 18150 18126.84 3.72 0 -13877 19250 18700 17950 17400 16650 18975 17675 65 5400 500 12700 10 1 13047594 2343 -23.82 5.58 12 1.38 -754.00 3218.00 24800 20250211 -27.58 9930 20241108 80.87 24800 -27.58 20250211 13490 33.14 20250409 24800 -27.58 20250211 9930 80.87 20241108 2.05 Y 475960 500 65 억 485424 N N 8055 N 00 N
12 20250418 141322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18140 -10 5 -0.06 3034077900 167314 65.32 18230 18470 17570 23550 12710 18150 18134.03 3.72 0 -11785 19250 18700 17950 17400 16650 18975 17675 65 5400 500 12700 10 1 13047594 2367 -24.06 5.64 12 1.28 -754.00 3218.00 24800 20250211 -26.85 9930 20241108 82.68 24800 -26.85 20250211 13490 34.47 20250409 24800 -26.85 20250211 9930 82.68 20241108 2.05 Y 475960 500 65 억 485424 N N 8055 N 00 N