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
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
20250422,160922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1992,-8,5,-0.40,413280949,207790,88.89,1985,2010,1980,2600,1400,2000,1988.93,2.41,0,-8076,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1474,-8.13,2.16,12,0.28,-245.00,921.00,4885,20240523,-59.22,1680,20250409,18.57,2530,-21.26,20250325,1680,18.57,20250409,4885,-59.22,20240523,1680,18.57,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,4222,N,00,N
20250422,150938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1992,-8,5,-0.40,402347581,202297,86.54,1985,2010,1980,2600,1400,2000,1988.90,2.41,0,-9411,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1474,-8.13,2.16,12,0.27,-245.00,921.00,4885,20240523,-59.22,1680,20250409,18.57,2530,-21.26,20250325,1680,18.57,20250409,4885,-59.22,20240523,1680,18.57,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N
20250422,140938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1990,-10,5,-0.50,367586624,184820,79.06,1985,2010,1980,2600,1400,2000,1988.89,2.41,0,-13910,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1473,-8.12,2.16,12,0.25,-245.00,921.00,4885,20240523,-59.26,1680,20250409,18.45,2530,-21.34,20250325,1680,18.45,20250409,4885,-59.26,20240523,1680,18.45,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N
20250422,130935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1984,-16,5,-0.80,341500605,171713,73.46,1985,2010,1980,2600,1400,2000,1988.79,2.41,0,-18197,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1468,-8.10,2.15,12,0.23,-245.00,921.00,4885,20240523,-59.39,1680,20250409,18.10,2530,-21.58,20250325,1680,18.10,20250409,4885,-59.39,20240523,1680,18.10,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N
20250422,120939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1983,-17,5,-0.85,286812057,144175,61.68,1985,2010,1980,2600,1400,2000,1989.33,2.41,0,-26289,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1468,-8.09,2.15,12,0.19,-245.00,921.00,4885,20240523,-59.41,1680,20250409,18.04,2530,-21.62,20250325,1680,18.04,20250409,4885,-59.41,20240523,1680,18.04,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N
20250422,110936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1995,-5,5,-0.25,225869668,113468,48.54,1985,2010,1980,2600,1400,2000,1990.60,2.41,0,-29933,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1477,-8.14,2.17,12,0.15,-245.00,921.00,4885,20240523,-59.16,1680,20250409,18.75,2530,-21.15,20250325,1680,18.75,20250409,4885,-59.16,20240523,1680,18.75,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N
20250422,100937,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1985,-15,5,-0.75,158970666,79828,34.15,1985,2010,1980,2600,1400,2000,1991.41,2.41,0,-16717,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1469,-8.10,2.16,12,0.11,-245.00,921.00,4885,20240523,-59.37,1680,20250409,18.15,2530,-21.54,20250325,1680,18.15,20250409,4885,-59.37,20240523,1680,18.15,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N
20250422,090939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2010,10,2,0.50,50991914,25594,10.95,1985,2010,1980,2600,1400,2000,1992.34,2.41,0,1360,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,5,1,74015254,1488,-8.20,2.18,12,0.03,-245.00,921.00,4885,20240523,-58.85,1680,20250409,19.64,2530,-20.55,20250325,1680,19.64,20250409,4885,-58.85,20240523,1680,19.64,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N
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
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 160922 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1992 -8 5 -0.40 413280949 207790 88.89 1985 2010 1980 2600 1400 2000 1988.93 2.41 0 -8076 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 1 1 74015254 1474 -8.13 2.16 12 0.28 -245.00 921.00 4885 20240523 -59.22 1680 20250409 18.57 2530 -21.26 20250325 1680 18.57 20250409 4885 -59.22 20240523 1680 18.57 20250409 3.41 Y 214680 100 74 억 1786220 N N 4222 N 00 N
3 20250422 150938 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1992 -8 5 -0.40 402347581 202297 86.54 1985 2010 1980 2600 1400 2000 1988.90 2.41 0 -9411 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 1 1 74015254 1474 -8.13 2.16 12 0.27 -245.00 921.00 4885 20240523 -59.22 1680 20250409 18.57 2530 -21.26 20250325 1680 18.57 20250409 4885 -59.22 20240523 1680 18.57 20250409 3.41 Y 214680 100 74 억 1786220 N N 5580 N 00 N
4 20250422 140938 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1990 -10 5 -0.50 367586624 184820 79.06 1985 2010 1980 2600 1400 2000 1988.89 2.41 0 -13910 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 1 1 74015254 1473 -8.12 2.16 12 0.25 -245.00 921.00 4885 20240523 -59.26 1680 20250409 18.45 2530 -21.34 20250325 1680 18.45 20250409 4885 -59.26 20240523 1680 18.45 20250409 3.41 Y 214680 100 74 억 1786220 N N 5580 N 00 N
5 20250422 130935 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1984 -16 5 -0.80 341500605 171713 73.46 1985 2010 1980 2600 1400 2000 1988.79 2.41 0 -18197 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 1 1 74015254 1468 -8.10 2.15 12 0.23 -245.00 921.00 4885 20240523 -59.39 1680 20250409 18.10 2530 -21.58 20250325 1680 18.10 20250409 4885 -59.39 20240523 1680 18.10 20250409 3.41 Y 214680 100 74 억 1786220 N N 5580 N 00 N
6 20250422 120939 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1983 -17 5 -0.85 286812057 144175 61.68 1985 2010 1980 2600 1400 2000 1989.33 2.41 0 -26289 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 1 1 74015254 1468 -8.09 2.15 12 0.19 -245.00 921.00 4885 20240523 -59.41 1680 20250409 18.04 2530 -21.62 20250325 1680 18.04 20250409 4885 -59.41 20240523 1680 18.04 20250409 3.41 Y 214680 100 74 억 1786220 N N 5580 N 00 N
7 20250422 110936 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1995 -5 5 -0.25 225869668 113468 48.54 1985 2010 1980 2600 1400 2000 1990.60 2.41 0 -29933 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 1 1 74015254 1477 -8.14 2.17 12 0.15 -245.00 921.00 4885 20240523 -59.16 1680 20250409 18.75 2530 -21.15 20250325 1680 18.75 20250409 4885 -59.16 20240523 1680 18.75 20250409 3.41 Y 214680 100 74 억 1786220 N N 5580 N 00 N
8 20250422 100937 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1985 -15 5 -0.75 158970666 79828 34.15 1985 2010 1980 2600 1400 2000 1991.41 2.41 0 -16717 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 1 1 74015254 1469 -8.10 2.16 12 0.11 -245.00 921.00 4885 20240523 -59.37 1680 20250409 18.15 2530 -21.54 20250325 1680 18.15 20250409 4885 -59.37 20240523 1680 18.15 20250409 3.41 Y 214680 100 74 억 1786220 N N 5580 N 00 N
9 20250422 090939 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 2010 10 2 0.50 50991914 25594 10.95 1985 2010 1980 2600 1400 2000 1992.34 2.41 0 1360 2060 2029 2014 1983 1968 2022 1976 74 600 100 1440 5 1 74015254 1488 -8.20 2.18 12 0.03 -245.00 921.00 4885 20240523 -58.85 1680 20250409 19.64 2530 -20.55 20250325 1680 19.64 20250409 4885 -58.85 20240523 1680 19.64 20250409 3.41 Y 214680 100 74 억 1786220 N N 5580 N 00 N
10 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
11 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
12 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