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
226400/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
20250422,160939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,110,2,1.55,981079360,135669,174.42,7360,7360,7150,9240,4980,7110,7231.42,3.96,0,-21136,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1492,26.45,2.41,12,0.66,273.00,2993.00,8880,20250210,-18.69,4060,20240610,77.83,8880,-18.69,20250210,6000,20.33,20250409,8880,-18.69,20250210,4060,77.83,20240610,4.75,Y,226400,500,103 억,,817249,N,N,8553,N,00,N
20250422,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,100,2,1.41,938266340,129735,166.79,7360,7360,7150,9240,4980,7110,7232.18,3.96,0,-22154,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1490,26.41,2.41,12,0.63,273.00,2993.00,8880,20250210,-18.81,4060,20240610,77.59,8880,-18.81,20250210,6000,20.17,20250409,8880,-18.81,20250210,4060,77.59,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N
20250422,140956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,130,2,1.83,837274910,115785,148.86,7360,7360,7150,9240,4980,7110,7231.29,3.96,0,-20351,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1496,26.52,2.42,12,0.56,273.00,2993.00,8880,20250210,-18.47,4060,20240610,78.33,8880,-18.47,20250210,6000,20.67,20250409,8880,-18.47,20250210,4060,78.33,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N
20250422,130953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,70,2,0.98,731801590,101185,130.09,7360,7360,7150,9240,4980,7110,7232.31,3.96,0,-17395,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1484,26.30,2.40,12,0.49,273.00,2993.00,8880,20250210,-19.14,4060,20240610,76.85,8880,-19.14,20250210,6000,19.67,20250409,8880,-19.14,20250210,4060,76.85,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N
20250422,120956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7200,90,2,1.27,633137190,87468,112.45,7360,7360,7150,9240,4980,7110,7238.50,3.96,0,-18184,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1488,26.37,2.41,12,0.42,273.00,2993.00,8880,20250210,-18.92,4060,20240610,77.34,8880,-18.92,20250210,6000,20.00,20250409,8880,-18.92,20250210,4060,77.34,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N
20250422,110954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,100,2,1.41,521509920,71986,92.55,7360,7360,7150,9240,4980,7110,7244.60,3.96,0,-18356,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1490,26.41,2.41,12,0.35,273.00,2993.00,8880,20250210,-18.81,4060,20240610,77.59,8880,-18.81,20250210,6000,20.17,20250409,8880,-18.81,20250210,4060,77.59,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N
20250422,100955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,100,2,1.41,346087280,47803,61.46,7360,7360,7150,9240,4980,7110,7239.87,3.96,0,-15344,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1490,26.41,2.41,12,0.23,273.00,2993.00,8880,20250210,-18.81,4060,20240610,77.59,8880,-18.81,20250210,6000,20.17,20250409,8880,-18.81,20250210,4060,77.59,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N
20250422,090956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,140,2,1.97,160636620,22093,28.40,7360,7360,7200,9240,4980,7110,7270.93,3.96,0,-10903,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1498,26.56,2.42,12,0.11,273.00,2993.00,8880,20250210,-18.36,4060,20240610,78.57,8880,-18.36,20250210,6000,20.83,20250409,8880,-18.36,20250210,4060,78.57,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N
20250421,160935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,0,3,0.00,553675640,77782,66.91,7110,7200,6960,9240,4980,7110,7118.30,4.01,0,-12621,7370,7240,7020,6890,6670,7305,6955,103,2130,500,4970,10,1,20661601,1469,26.04,2.38,12,0.38,273.00,2993.00,8880,20250210,-19.93,4060,20240610,75.12,8880,-19.93,20250210,6000,18.50,20250409,8880,-19.93,20250210,4060,75.12,20240610,4.72,Y,226400,500,103 억,,829166,N,N,4178,N,00,N
20250421,150953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,0,3,0.00,511033030,71767,61.73,7110,7200,6960,9240,4980,7110,7120.72,4.01,0,-11830,7370,7240,7020,6890,6670,7305,6955,103,2130,500,4970,10,1,20661601,1469,26.04,2.38,12,0.35,273.00,2993.00,8880,20250210,-19.93,4060,20240610,75.12,8880,-19.93,20250210,6000,18.50,20250409,8880,-19.93,20250210,4060,75.12,20240610,4.72,Y,226400,500,103 억,,829166,N,N,2946,N,00,N
20250421,140952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,20,2,0.28,468458010,65767,56.57,7110,7200,6960,9240,4980,7110,7122.99,4.01,0,-11092,7370,7240,7020,6890,6670,7305,6955,103,2130,500,4970,10,1,20661601,1473,26.12,2.38,12,0.32,273.00,2993.00,8880,20250210,-19.71,4060,20240610,75.62,8880,-19.71,20250210,6000,18.83,20250409,8880,-19.71,20250210,4060,75.62,20240610,4.72,Y,226400,500,103 억,,829166,N,N,2946,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 160939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7220 110 2 1.55 981079360 135669 174.42 7360 7360 7150 9240 4980 7110 7231.42 3.96 0 -21136 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1492 26.45 2.41 12 0.66 273.00 2993.00 8880 20250210 -18.69 4060 20240610 77.83 8880 -18.69 20250210 6000 20.33 20250409 8880 -18.69 20250210 4060 77.83 20240610 4.75 Y 226400 500 103 억 817249 N N 8553 N 00 N
3 20250422 150956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 100 2 1.41 938266340 129735 166.79 7360 7360 7150 9240 4980 7110 7232.18 3.96 0 -22154 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1490 26.41 2.41 12 0.63 273.00 2993.00 8880 20250210 -18.81 4060 20240610 77.59 8880 -18.81 20250210 6000 20.17 20250409 8880 -18.81 20250210 4060 77.59 20240610 4.75 Y 226400 500 103 억 817249 N N 4178 N 00 N
4 20250422 140956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7240 130 2 1.83 837274910 115785 148.86 7360 7360 7150 9240 4980 7110 7231.29 3.96 0 -20351 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1496 26.52 2.42 12 0.56 273.00 2993.00 8880 20250210 -18.47 4060 20240610 78.33 8880 -18.47 20250210 6000 20.67 20250409 8880 -18.47 20250210 4060 78.33 20240610 4.75 Y 226400 500 103 억 817249 N N 4178 N 00 N
5 20250422 130953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7180 70 2 0.98 731801590 101185 130.09 7360 7360 7150 9240 4980 7110 7232.31 3.96 0 -17395 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1484 26.30 2.40 12 0.49 273.00 2993.00 8880 20250210 -19.14 4060 20240610 76.85 8880 -19.14 20250210 6000 19.67 20250409 8880 -19.14 20250210 4060 76.85 20240610 4.75 Y 226400 500 103 억 817249 N N 4178 N 00 N
6 20250422 120956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7200 90 2 1.27 633137190 87468 112.45 7360 7360 7150 9240 4980 7110 7238.50 3.96 0 -18184 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1488 26.37 2.41 12 0.42 273.00 2993.00 8880 20250210 -18.92 4060 20240610 77.34 8880 -18.92 20250210 6000 20.00 20250409 8880 -18.92 20250210 4060 77.34 20240610 4.75 Y 226400 500 103 억 817249 N N 4178 N 00 N
7 20250422 110954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 100 2 1.41 521509920 71986 92.55 7360 7360 7150 9240 4980 7110 7244.60 3.96 0 -18356 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1490 26.41 2.41 12 0.35 273.00 2993.00 8880 20250210 -18.81 4060 20240610 77.59 8880 -18.81 20250210 6000 20.17 20250409 8880 -18.81 20250210 4060 77.59 20240610 4.75 Y 226400 500 103 억 817249 N N 4178 N 00 N
8 20250422 100955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7210 100 2 1.41 346087280 47803 61.46 7360 7360 7150 9240 4980 7110 7239.87 3.96 0 -15344 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1490 26.41 2.41 12 0.23 273.00 2993.00 8880 20250210 -18.81 4060 20240610 77.59 8880 -18.81 20250210 6000 20.17 20250409 8880 -18.81 20250210 4060 77.59 20240610 4.75 Y 226400 500 103 억 817249 N N 4178 N 00 N
9 20250422 090956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7250 140 2 1.97 160636620 22093 28.40 7360 7360 7200 9240 4980 7110 7270.93 3.96 0 -10903 7330 7220 7090 6980 6850 7230 6990 103 2130 500 4970 10 1 20661601 1498 26.56 2.42 12 0.11 273.00 2993.00 8880 20250210 -18.36 4060 20240610 78.57 8880 -18.36 20250210 6000 20.83 20250409 8880 -18.36 20250210 4060 78.57 20240610 4.75 Y 226400 500 103 억 817249 N N 4178 N 00 N
10 20250421 160935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7110 0 3 0.00 553675640 77782 66.91 7110 7200 6960 9240 4980 7110 7118.30 4.01 0 -12621 7370 7240 7020 6890 6670 7305 6955 103 2130 500 4970 10 1 20661601 1469 26.04 2.38 12 0.38 273.00 2993.00 8880 20250210 -19.93 4060 20240610 75.12 8880 -19.93 20250210 6000 18.50 20250409 8880 -19.93 20250210 4060 75.12 20240610 4.72 Y 226400 500 103 억 829166 N N 4178 N 00 N
11 20250421 150953 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7110 0 3 0.00 511033030 71767 61.73 7110 7200 6960 9240 4980 7110 7120.72 4.01 0 -11830 7370 7240 7020 6890 6670 7305 6955 103 2130 500 4970 10 1 20661601 1469 26.04 2.38 12 0.35 273.00 2993.00 8880 20250210 -19.93 4060 20240610 75.12 8880 -19.93 20250210 6000 18.50 20250409 8880 -19.93 20250210 4060 75.12 20240610 4.72 Y 226400 500 103 억 829166 N N 2946 N 00 N
12 20250421 140952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7130 20 2 0.28 468458010 65767 56.57 7110 7200 6960 9240 4980 7110 7122.99 4.01 0 -11092 7370 7240 7020 6890 6670 7305 6955 103 2130 500 4970 10 1 20661601 1473 26.12 2.38 12 0.32 273.00 2993.00 8880 20250210 -19.71 4060 20240610 75.62 8880 -19.71 20250210 6000 18.83 20250409 8880 -19.71 20250210 4060 75.62 20240610 4.72 Y 226400 500 103 억 829166 N N 2946 N 00 N