ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,190,2,3.18,471937435,78443,96.75,5960,6170,5900,7760,4180,5970,6015.74,1.39,0,3692,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1146,18.39,0.89,12,0.42,335.00,6909.00,7140,20240614,-13.73,3755,20241113,64.05,6270,-1.75,20250416,4495,37.04,20250203,7140,-13.73,20240614,3755,64.05,20241113,4.24,Y,041920,500,92 억,,258965,N,N,2008,N,00,N
20250422,150453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,30,2,0.50,287267220,48135,59.37,5960,6050,5900,7760,4180,5970,5967.95,1.39,0,2951,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1116,17.91,0.87,12,0.26,335.00,6909.00,7140,20240614,-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,,258965,N,N,784,N,00,N
20250422,140452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-60,5,-1.01,211697970,35476,43.76,5960,6030,5900,7760,4180,5970,5967.36,1.39,0,-127,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1099,17.64,0.86,12,0.19,335.00,6909.00,7140,20240614,-17.23,3755,20241113,57.39,6270,-5.74,20250416,4495,31.48,20250203,7140,-17.23,20240614,3755,57.39,20241113,4.24,Y,041920,500,92 억,,258965,N,N,784,N,00,N
20250422,130451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5940,-30,5,-0.50,160412310,26798,33.05,5960,6030,5910,7760,4180,5970,5985.98,1.39,0,-4674,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1105,17.73,0.86,12,0.14,335.00,6909.00,7140,20240614,-16.81,3755,20241113,58.19,6270,-5.26,20250416,4495,32.15,20250203,7140,-16.81,20240614,3755,58.19,20241113,4.24,Y,041920,500,92 억,,258965,N,N,784,N,00,N
20250422,120451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-10,5,-0.17,139111360,23210,28.63,5960,6030,5910,7760,4180,5970,5993.60,1.39,0,-4752,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1108,17.79,0.86,12,0.12,335.00,6909.00,7140,20240614,-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,,258965,N,N,784,N,00,N
20250422,110452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,10,2,0.17,136510910,22773,28.09,5960,6030,5910,7760,4180,5970,5994.42,1.39,0,-4752,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1112,17.85,0.87,12,0.12,335.00,6909.00,7140,20240614,-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,,258965,N,N,784,N,00,N
20250422,100452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,30,2,0.50,66234730,11048,13.63,5960,6030,5910,7760,4180,5970,5995.18,1.39,0,-1300,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1116,17.91,0.87,12,0.06,335.00,6909.00,7140,20240614,-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,,258965,N,N,784,N,00,N
20250422,090452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,20,2,0.34,5802940,975,1.20,5960,5990,5910,7760,4180,5970,5951.73,1.39,0,-50,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1114,17.88,0.87,12,0.01,335.00,6909.00,7140,20240614,-16.11,3755,20241113,59.52,6270,-4.47,20250416,4495,33.26,20250203,7140,-16.11,20240614,3755,59.52,20241113,4.24,Y,041920,500,92 억,,258965,N,N,784,N,00,N
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
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 20250422 160445 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6160 190 2 3.18 471937435 78443 96.75 5960 6170 5900 7760 4180 5970 6015.74 1.39 0 3692 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 10 1 18598223 1146 18.39 0.89 12 0.42 335.00 6909.00 7140 20240614 -13.73 3755 20241113 64.05 6270 -1.75 20250416 4495 37.04 20250203 7140 -13.73 20240614 3755 64.05 20241113 4.24 Y 041920 500 92 억 258965 N N 2008 N 00 N
3 20250422 150453 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 30 2 0.50 287267220 48135 59.37 5960 6050 5900 7760 4180 5970 5967.95 1.39 0 2951 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 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 258965 N N 784 N 00 N
4 20250422 140452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 -60 5 -1.01 211697970 35476 43.76 5960 6030 5900 7760 4180 5970 5967.36 1.39 0 -127 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 10 1 18598223 1099 17.64 0.86 12 0.19 335.00 6909.00 7140 20240614 -17.23 3755 20241113 57.39 6270 -5.74 20250416 4495 31.48 20250203 7140 -17.23 20240614 3755 57.39 20241113 4.24 Y 041920 500 92 억 258965 N N 784 N 00 N
5 20250422 130451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5940 -30 5 -0.50 160412310 26798 33.05 5960 6030 5910 7760 4180 5970 5985.98 1.39 0 -4674 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 10 1 18598223 1105 17.73 0.86 12 0.14 335.00 6909.00 7140 20240614 -16.81 3755 20241113 58.19 6270 -5.26 20250416 4495 32.15 20250203 7140 -16.81 20240614 3755 58.19 20241113 4.24 Y 041920 500 92 억 258965 N N 784 N 00 N
6 20250422 120451 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 -10 5 -0.17 139111360 23210 28.63 5960 6030 5910 7760 4180 5970 5993.60 1.39 0 -4752 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 10 1 18598223 1108 17.79 0.86 12 0.12 335.00 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 258965 N N 784 N 00 N
7 20250422 110452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 10 2 0.17 136510910 22773 28.09 5960 6030 5910 7760 4180 5970 5994.42 1.39 0 -4752 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 10 1 18598223 1112 17.85 0.87 12 0.12 335.00 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 258965 N N 784 N 00 N
8 20250422 100452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 30 2 0.50 66234730 11048 13.63 5960 6030 5910 7760 4180 5970 5995.18 1.39 0 -1300 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 10 1 18598223 1116 17.91 0.87 12 0.06 335.00 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 258965 N N 784 N 00 N
9 20250422 090452 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5990 20 2 0.34 5802940 975 1.20 5960 5990 5910 7760 4180 5970 5951.73 1.39 0 -50 6070 6020 5980 5930 5890 6000 5910 93 1790 500 4170 10 1 18598223 1114 17.88 0.87 12 0.01 335.00 6909.00 7140 20240614 -16.11 3755 20241113 59.52 6270 -4.47 20250416 4495 33.26 20250203 7140 -16.11 20240614 3755 59.52 20241113 4.24 Y 041920 500 92 억 258965 N N 784 N 00 N
10 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
11 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
12 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