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
082210/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
20250422,160635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1404,17,2,1.23,40702053,29277,30.49,1372,1453,1355,1803,971,1387,1390.24,10.06,0,1297,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,466,1.53,0.54,12,0.09,920.00,2600.00,4625,20240430,-69.64,993,20250324,41.39,1831,-23.32,20250221,993,41.39,20250324,4625,-69.64,20240430,993,41.39,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,656,N,00,N
20250422,150647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,16,2,1.15,32899862,23716,24.70,1372,1453,1355,1803,971,1387,1387.24,10.06,0,1253,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,466,1.52,0.54,12,0.07,920.00,2600.00,4625,20240430,-69.66,993,20250324,41.29,1831,-23.38,20250221,993,41.29,20250324,4625,-69.66,20240430,993,41.29,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N
20250422,140646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1379,-8,5,-0.58,21396305,15534,16.18,1372,1385,1355,1803,971,1387,1377.39,10.06,0,529,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,458,1.50,0.53,12,0.05,920.00,2600.00,4625,20240430,-70.18,993,20250324,38.87,1831,-24.69,20250221,993,38.87,20250324,4625,-70.18,20240430,993,38.87,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N
20250422,130644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1381,-6,5,-0.43,18643758,13544,14.11,1372,1383,1355,1803,971,1387,1376.53,10.06,0,32,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,458,1.50,0.53,12,0.04,920.00,2600.00,4625,20240430,-70.14,993,20250324,39.07,1831,-24.58,20250221,993,39.07,20250324,4625,-70.14,20240430,993,39.07,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N
20250422,120645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1374,-13,5,-0.94,15320478,11137,11.60,1372,1380,1355,1803,971,1387,1375.64,10.06,0,-856,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,456,1.49,0.53,12,0.03,920.00,2600.00,4625,20240430,-70.29,993,20250324,38.37,1831,-24.96,20250221,993,38.37,20250324,4625,-70.29,20240430,993,38.37,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N
20250422,110645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1374,-13,5,-0.94,11114045,8080,8.42,1372,1380,1355,1803,971,1387,1375.50,10.06,0,-492,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,456,1.49,0.53,12,0.02,920.00,2600.00,4625,20240430,-70.29,993,20250324,38.37,1831,-24.96,20250221,993,38.37,20250324,4625,-70.29,20240430,993,38.37,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N
20250422,100645,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1373,-14,5,-1.01,10472192,7613,7.93,1372,1380,1355,1803,971,1387,1375.57,10.06,0,-175,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,456,1.49,0.53,12,0.02,920.00,2600.00,4625,20240430,-70.31,993,20250324,38.27,1831,-25.01,20250221,993,38.27,20250324,4625,-70.31,20240430,993,38.27,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N
20250422,090647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1377,-10,5,-0.72,2707767,1974,2.06,1372,1379,1355,1803,971,1387,1371.72,10.06,0,-238,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,457,1.50,0.53,12,0.01,920.00,2600.00,4625,20240430,-70.23,993,20250324,38.67,1831,-24.80,20250221,993,38.67,20250324,4625,-70.23,20240430,993,38.67,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N
20250421,160631,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1387,-6,5,-0.43,139264003,96006,433.28,1377,1513,1377,1810,976,1393,1450.58,10.04,0,8351,1421,1406,1393,1378,1365,1400,1372,166,417,500,910,1,1,33192374,460,1.51,0.53,12,0.29,920.00,2600.00,4625,20240430,-70.01,993,20250324,39.68,1831,-24.25,20250221,993,39.68,20250324,4625,-70.01,20240430,993,39.68,20250324,0.21,Y,082210,500,165 억,,3331472,N,N,1946,N,00,N
20250421,150643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1387,-6,5,-0.43,136589826,94077,424.57,1377,1513,1377,1810,976,1393,1451.89,10.04,0,8148,1421,1406,1393,1378,1365,1400,1372,166,417,500,910,1,1,33192374,460,1.51,0.53,12,0.28,920.00,2600.00,4625,20240430,-70.01,993,20250324,39.68,1831,-24.25,20250221,993,39.68,20250324,4625,-70.01,20240430,993,39.68,20250324,0.21,Y,082210,500,165 억,,3331472,N,N,310,N,00,N
20250421,140643,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1393,0,3,0.00,130781714,89897,405.71,1377,1513,1377,1810,976,1393,1454.80,10.04,0,7911,1421,1406,1393,1378,1365,1400,1372,166,417,500,910,1,1,33192374,462,1.51,0.54,12,0.27,920.00,2600.00,4625,20240430,-69.88,993,20250324,40.28,1831,-23.92,20250221,993,40.28,20250324,4625,-69.88,20240430,993,40.28,20250324,0.21,Y,082210,500,165 억,,3331472,N,N,310,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 160635 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1404 17 2 1.23 40702053 29277 30.49 1372 1453 1355 1803 971 1387 1390.24 10.06 0 1297 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 466 1.53 0.54 12 0.09 920.00 2600.00 4625 20240430 -69.64 993 20250324 41.39 1831 -23.32 20250221 993 41.39 20250324 4625 -69.64 20240430 993 41.39 20250324 0.21 Y 082210 500 165 억 3339808 N N 656 N 00 N
3 20250422 150647 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1403 16 2 1.15 32899862 23716 24.70 1372 1453 1355 1803 971 1387 1387.24 10.06 0 1253 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 466 1.52 0.54 12 0.07 920.00 2600.00 4625 20240430 -69.66 993 20250324 41.29 1831 -23.38 20250221 993 41.29 20250324 4625 -69.66 20240430 993 41.29 20250324 0.21 Y 082210 500 165 억 3339808 N N 1946 N 00 N
4 20250422 140646 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1379 -8 5 -0.58 21396305 15534 16.18 1372 1385 1355 1803 971 1387 1377.39 10.06 0 529 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 458 1.50 0.53 12 0.05 920.00 2600.00 4625 20240430 -70.18 993 20250324 38.87 1831 -24.69 20250221 993 38.87 20250324 4625 -70.18 20240430 993 38.87 20250324 0.21 Y 082210 500 165 억 3339808 N N 1946 N 00 N
5 20250422 130644 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1381 -6 5 -0.43 18643758 13544 14.11 1372 1383 1355 1803 971 1387 1376.53 10.06 0 32 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 458 1.50 0.53 12 0.04 920.00 2600.00 4625 20240430 -70.14 993 20250324 39.07 1831 -24.58 20250221 993 39.07 20250324 4625 -70.14 20240430 993 39.07 20250324 0.21 Y 082210 500 165 억 3339808 N N 1946 N 00 N
6 20250422 120645 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1374 -13 5 -0.94 15320478 11137 11.60 1372 1380 1355 1803 971 1387 1375.64 10.06 0 -856 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 456 1.49 0.53 12 0.03 920.00 2600.00 4625 20240430 -70.29 993 20250324 38.37 1831 -24.96 20250221 993 38.37 20250324 4625 -70.29 20240430 993 38.37 20250324 0.21 Y 082210 500 165 억 3339808 N N 1946 N 00 N
7 20250422 110645 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1374 -13 5 -0.94 11114045 8080 8.42 1372 1380 1355 1803 971 1387 1375.50 10.06 0 -492 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 456 1.49 0.53 12 0.02 920.00 2600.00 4625 20240430 -70.29 993 20250324 38.37 1831 -24.96 20250221 993 38.37 20250324 4625 -70.29 20240430 993 38.37 20250324 0.21 Y 082210 500 165 억 3339808 N N 1946 N 00 N
8 20250422 100645 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1373 -14 5 -1.01 10472192 7613 7.93 1372 1380 1355 1803 971 1387 1375.57 10.06 0 -175 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 456 1.49 0.53 12 0.02 920.00 2600.00 4625 20240430 -70.31 993 20250324 38.27 1831 -25.01 20250221 993 38.27 20250324 4625 -70.31 20240430 993 38.27 20250324 0.21 Y 082210 500 165 억 3339808 N N 1946 N 00 N
9 20250422 090647 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1377 -10 5 -0.72 2707767 1974 2.06 1372 1379 1355 1803 971 1387 1371.72 10.06 0 -238 1561 1473 1425 1337 1289 1518 1382 166 416 500 910 1 1 33192374 457 1.50 0.53 12 0.01 920.00 2600.00 4625 20240430 -70.23 993 20250324 38.67 1831 -24.80 20250221 993 38.67 20250324 4625 -70.23 20240430 993 38.67 20250324 0.21 Y 082210 500 165 억 3339808 N N 1946 N 00 N
10 20250421 160631 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1387 -6 5 -0.43 139264003 96006 433.28 1377 1513 1377 1810 976 1393 1450.58 10.04 0 8351 1421 1406 1393 1378 1365 1400 1372 166 417 500 910 1 1 33192374 460 1.51 0.53 12 0.29 920.00 2600.00 4625 20240430 -70.01 993 20250324 39.68 1831 -24.25 20250221 993 39.68 20250324 4625 -70.01 20240430 993 39.68 20250324 0.21 Y 082210 500 165 억 3331472 N N 1946 N 00 N
11 20250421 150643 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1387 -6 5 -0.43 136589826 94077 424.57 1377 1513 1377 1810 976 1393 1451.89 10.04 0 8148 1421 1406 1393 1378 1365 1400 1372 166 417 500 910 1 1 33192374 460 1.51 0.53 12 0.28 920.00 2600.00 4625 20240430 -70.01 993 20250324 39.68 1831 -24.25 20250221 993 39.68 20250324 4625 -70.01 20240430 993 39.68 20250324 0.21 Y 082210 500 165 억 3331472 N N 310 N 00 N
12 20250421 140643 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1393 0 3 0.00 130781714 89897 405.71 1377 1513 1377 1810 976 1393 1454.80 10.04 0 7911 1421 1406 1393 1378 1365 1400 1372 166 417 500 910 1 1 33192374 462 1.51 0.54 12 0.27 920.00 2600.00 4625 20240430 -69.88 993 20250324 40.28 1831 -23.92 20250221 993 40.28 20250324 4625 -69.88 20240430 993 40.28 20250324 0.21 Y 082210 500 165 억 3331472 N N 310 N 00 N