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
228670/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
20250422,160941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,0,3,0.00,223967330,30147,79.27,7250,7640,7250,9580,5160,7370,7429.17,10.50,0,5153,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1143,-1.90,1.57,12,0.19,-3885.00,4707.00,15900,20240412,-53.65,5070,20241210,45.36,9600,-23.23,20250319,5710,29.07,20250102,14500,-49.17,20240423,5070,45.36,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,1129,N,00,N
20250422,150959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,60,2,0.81,205944920,27718,72.88,7250,7640,7250,9580,5160,7370,7430.01,10.50,0,5342,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1153,-1.91,1.58,12,0.18,-3885.00,4707.00,15900,20240412,-53.27,5070,20241210,46.55,9600,-22.60,20250319,5710,30.12,20250102,14500,-48.76,20240423,5070,46.55,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N
20250422,140958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,130,2,1.76,121166480,16236,42.69,7250,7640,7250,9580,5160,7370,7462.83,10.50,0,2081,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1163,-1.93,1.59,12,0.10,-3885.00,4707.00,15900,20240412,-52.83,5070,20241210,47.93,9600,-21.88,20250319,5710,31.35,20250102,14500,-48.28,20240423,5070,47.93,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N
20250422,130956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,100,2,1.36,89620400,12015,31.59,7250,7640,7250,9580,5160,7370,7459.04,10.50,0,215,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1159,-1.92,1.59,12,0.08,-3885.00,4707.00,15900,20240412,-53.02,5070,20241210,47.34,9600,-22.19,20250319,5710,30.82,20250102,14500,-48.48,20240423,5070,47.34,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N
20250422,120959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,150,2,2.04,86979630,11662,30.67,7250,7640,7250,9580,5160,7370,7458.38,10.50,0,277,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1167,-1.94,1.60,12,0.08,-3885.00,4707.00,15900,20240412,-52.70,5070,20241210,48.32,9600,-21.67,20250319,5710,31.70,20250102,14500,-48.14,20240423,5070,48.32,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N
20250422,110957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,150,2,2.04,50531060,6827,17.95,7250,7560,7250,9580,5160,7370,7401.65,10.50,0,670,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1167,-1.94,1.60,12,0.04,-3885.00,4707.00,15900,20240412,-52.70,5070,20241210,48.32,9600,-21.67,20250319,5710,31.70,20250102,14500,-48.14,20240423,5070,48.32,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N
20250422,100958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,130,2,1.76,33190160,4506,11.85,7250,7560,7250,9580,5160,7370,7365.77,10.50,0,1392,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1163,-1.93,1.59,12,0.03,-3885.00,4707.00,15900,20240412,-52.83,5070,20241210,47.93,9600,-21.88,20250319,5710,31.35,20250102,14500,-48.28,20240423,5070,47.93,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N
20250422,090959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-30,5,-0.41,10746060,1469,3.86,7250,7450,7250,9580,5160,7370,7315.22,10.50,0,928,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1139,-1.89,1.56,12,0.01,-3885.00,4707.00,15900,20240412,-53.84,5070,20241210,44.77,9600,-23.54,20250319,5710,28.55,20250102,14500,-49.38,20240423,5070,44.77,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N
20250421,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,-260,5,-3.41,283840700,38030,139.89,7630,7730,7330,9910,5350,7630,7463.61,10.57,0,-396,7816,7722,7596,7502,7376,7660,7440,78,2280,500,5180,10,1,15513053,1143,-1.90,1.57,12,0.25,-3885.00,4707.00,15990,20240409,-53.91,5070,20241210,45.36,9600,-23.23,20250319,5710,29.07,20250102,14500,-49.17,20240423,5070,45.36,20241210,2.78,Y,228670,500,77 억,,1640441,N,N,390,N,00,N
20250421,150955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,-260,5,-3.41,257675460,34475,126.81,7630,7730,7330,9910,5350,7630,7474.27,10.57,0,-363,7816,7722,7596,7502,7376,7660,7440,78,2280,500,5180,10,1,15513053,1143,-1.90,1.57,12,0.22,-3885.00,4707.00,15990,20240409,-53.91,5070,20241210,45.36,9600,-23.23,20250319,5710,29.07,20250102,14500,-49.17,20240423,5070,45.36,20241210,2.78,Y,228670,500,77 억,,1640441,N,N,903,N,00,N
20250421,140954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7420,-210,5,-2.75,225821905,30157,110.93,7630,7730,7330,9910,5350,7630,7488.21,10.57,0,-32,7816,7722,7596,7502,7376,7660,7440,78,2280,500,5180,10,1,15513053,1151,-1.91,1.58,12,0.19,-3885.00,4707.00,15990,20240409,-53.60,5070,20241210,46.35,9600,-22.71,20250319,5710,29.95,20250102,14500,-48.83,20240423,5070,46.35,20241210,2.78,Y,228670,500,77 억,,1640441,N,N,903,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 160941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 0 3 0.00 223967330 30147 79.27 7250 7640 7250 9580 5160 7370 7429.17 10.50 0 5153 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1143 -1.90 1.57 12 0.19 -3885.00 4707.00 15900 20240412 -53.65 5070 20241210 45.36 9600 -23.23 20250319 5710 29.07 20250102 14500 -49.17 20240423 5070 45.36 20241210 2.77 Y 228670 500 77 억 1628252 N N 1129 N 00 N
3 20250422 150959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7430 60 2 0.81 205944920 27718 72.88 7250 7640 7250 9580 5160 7370 7430.01 10.50 0 5342 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1153 -1.91 1.58 12 0.18 -3885.00 4707.00 15900 20240412 -53.27 5070 20241210 46.55 9600 -22.60 20250319 5710 30.12 20250102 14500 -48.76 20240423 5070 46.55 20241210 2.77 Y 228670 500 77 억 1628252 N N 390 N 00 N
4 20250422 140958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 130 2 1.76 121166480 16236 42.69 7250 7640 7250 9580 5160 7370 7462.83 10.50 0 2081 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1163 -1.93 1.59 12 0.10 -3885.00 4707.00 15900 20240412 -52.83 5070 20241210 47.93 9600 -21.88 20250319 5710 31.35 20250102 14500 -48.28 20240423 5070 47.93 20241210 2.77 Y 228670 500 77 억 1628252 N N 390 N 00 N
5 20250422 130956 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7470 100 2 1.36 89620400 12015 31.59 7250 7640 7250 9580 5160 7370 7459.04 10.50 0 215 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1159 -1.92 1.59 12 0.08 -3885.00 4707.00 15900 20240412 -53.02 5070 20241210 47.34 9600 -22.19 20250319 5710 30.82 20250102 14500 -48.48 20240423 5070 47.34 20241210 2.77 Y 228670 500 77 억 1628252 N N 390 N 00 N
6 20250422 120959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 150 2 2.04 86979630 11662 30.67 7250 7640 7250 9580 5160 7370 7458.38 10.50 0 277 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1167 -1.94 1.60 12 0.08 -3885.00 4707.00 15900 20240412 -52.70 5070 20241210 48.32 9600 -21.67 20250319 5710 31.70 20250102 14500 -48.14 20240423 5070 48.32 20241210 2.77 Y 228670 500 77 억 1628252 N N 390 N 00 N
7 20250422 110957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7520 150 2 2.04 50531060 6827 17.95 7250 7560 7250 9580 5160 7370 7401.65 10.50 0 670 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1167 -1.94 1.60 12 0.04 -3885.00 4707.00 15900 20240412 -52.70 5070 20241210 48.32 9600 -21.67 20250319 5710 31.70 20250102 14500 -48.14 20240423 5070 48.32 20241210 2.77 Y 228670 500 77 억 1628252 N N 390 N 00 N
8 20250422 100958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7500 130 2 1.76 33190160 4506 11.85 7250 7560 7250 9580 5160 7370 7365.77 10.50 0 1392 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1163 -1.93 1.59 12 0.03 -3885.00 4707.00 15900 20240412 -52.83 5070 20241210 47.93 9600 -21.88 20250319 5710 31.35 20250102 14500 -48.28 20240423 5070 47.93 20241210 2.77 Y 228670 500 77 억 1628252 N N 390 N 00 N
9 20250422 090959 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7340 -30 5 -0.41 10746060 1469 3.86 7250 7450 7250 9580 5160 7370 7315.22 10.50 0 928 7876 7622 7476 7222 7076 7550 7150 78 2210 500 5010 10 1 15513053 1139 -1.89 1.56 12 0.01 -3885.00 4707.00 15900 20240412 -53.84 5070 20241210 44.77 9600 -23.54 20250319 5710 28.55 20250102 14500 -49.38 20240423 5070 44.77 20241210 2.77 Y 228670 500 77 억 1628252 N N 390 N 00 N
10 20250421 160937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 -260 5 -3.41 283840700 38030 139.89 7630 7730 7330 9910 5350 7630 7463.61 10.57 0 -396 7816 7722 7596 7502 7376 7660 7440 78 2280 500 5180 10 1 15513053 1143 -1.90 1.57 12 0.25 -3885.00 4707.00 15990 20240409 -53.91 5070 20241210 45.36 9600 -23.23 20250319 5710 29.07 20250102 14500 -49.17 20240423 5070 45.36 20241210 2.78 Y 228670 500 77 억 1640441 N N 390 N 00 N
11 20250421 150955 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 -260 5 -3.41 257675460 34475 126.81 7630 7730 7330 9910 5350 7630 7474.27 10.57 0 -363 7816 7722 7596 7502 7376 7660 7440 78 2280 500 5180 10 1 15513053 1143 -1.90 1.57 12 0.22 -3885.00 4707.00 15990 20240409 -53.91 5070 20241210 45.36 9600 -23.23 20250319 5710 29.07 20250102 14500 -49.17 20240423 5070 45.36 20241210 2.78 Y 228670 500 77 억 1640441 N N 903 N 00 N
12 20250421 140954 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7420 -210 5 -2.75 225821905 30157 110.93 7630 7730 7330 9910 5350 7630 7488.21 10.57 0 -32 7816 7722 7596 7502 7376 7660 7440 78 2280 500 5180 10 1 15513053 1151 -1.91 1.58 12 0.19 -3885.00 4707.00 15990 20240409 -53.60 5070 20241210 46.35 9600 -22.71 20250319 5710 29.95 20250102 14500 -48.83 20240423 5070 46.35 20241210 2.78 Y 228670 500 77 억 1640441 N N 903 N 00 N