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
261200/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
20250422,161011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-100,5,-1.49,427513010,64713,126.14,6730,6730,6570,8730,4710,6720,6606.29,2.57,0,21612,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1047,35.59,1.72,12,0.41,186.00,3844.00,9500,20240429,-30.32,5400,20241209,22.59,8430,-21.47,20250324,5790,14.34,20250407,9500,-30.32,20240429,5400,22.59,20241209,1.66,Y,261200,500,79 억,,405799,N,N,655,N,00,N
20250422,151029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-110,5,-1.64,383887190,58108,113.26,6730,6730,6570,8730,4710,6720,6606.44,2.57,0,20295,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1045,35.54,1.72,12,0.37,186.00,3844.00,9500,20240429,-30.42,5400,20241209,22.41,8430,-21.59,20250324,5790,14.16,20250407,9500,-30.42,20240429,5400,22.41,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N
20250422,141029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-110,5,-1.64,305848780,46263,90.17,6730,6730,6570,8730,4710,6720,6611.09,2.57,0,14748,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1045,35.54,1.72,12,0.29,186.00,3844.00,9500,20240429,-30.42,5400,20241209,22.41,8430,-21.59,20250324,5790,14.16,20250407,9500,-30.42,20240429,5400,22.41,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N
20250422,131026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-120,5,-1.79,194394050,29345,57.20,6730,6730,6580,8730,4710,6720,6624.44,2.57,0,6067,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1043,35.48,1.72,12,0.19,186.00,3844.00,9500,20240429,-30.53,5400,20241209,22.22,8430,-21.71,20250324,5790,13.99,20250407,9500,-30.53,20240429,5400,22.22,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N
20250422,121030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,-70,5,-1.04,159618510,24083,46.94,6730,6730,6590,8730,4710,6720,6627.85,2.57,0,5424,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1051,35.75,1.73,12,0.15,186.00,3844.00,9500,20240429,-30.00,5400,20241209,23.15,8430,-21.12,20250324,5790,14.85,20250407,9500,-30.00,20240429,5400,23.15,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N
20250422,111027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,-60,5,-0.89,92222890,13894,27.08,6730,6730,6590,8730,4710,6720,6637.61,2.57,0,2232,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1053,35.81,1.73,12,0.09,186.00,3844.00,9500,20240429,-29.89,5400,20241209,23.33,8430,-21.00,20250324,5790,15.03,20250407,9500,-29.89,20240429,5400,23.33,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N
20250422,101028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-80,5,-1.19,70417730,10604,20.67,6730,6730,6600,8730,4710,6720,6640.68,2.57,0,2143,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1050,35.70,1.73,12,0.07,186.00,3844.00,9500,20240429,-30.11,5400,20241209,22.96,8430,-21.23,20250324,5790,14.68,20250407,9500,-30.11,20240429,5400,22.96,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N
20250422,091031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6690,-30,5,-0.45,12825040,1921,3.74,6730,6730,6650,8730,4710,6720,6676.23,2.57,0,663,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1058,35.97,1.74,12,0.01,186.00,3844.00,9500,20240429,-29.58,5400,20241209,23.89,8430,-20.64,20250324,5790,15.54,20250407,9500,-29.58,20240429,5400,23.89,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N
20250421,161007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6720,-90,5,-1.32,344304305,51224,48.81,6810,6840,6640,8850,4770,6810,6721.55,2.57,0,97,7003,6906,6723,6626,6443,6955,6675,79,2040,500,4760,10,1,15809700,1062,36.13,1.75,12,0.32,186.00,3844.00,9500,20240429,-29.26,5400,20241209,24.44,8430,-20.28,20250324,5790,16.06,20250407,9500,-29.26,20240429,5400,24.44,20241209,1.64,Y,261200,500,79 억,,405623,N,N,502,N,00,N
20250421,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-110,5,-1.62,324811735,48321,46.05,6810,6840,6640,8850,4770,6810,6721.96,2.57,0,1400,7003,6906,6723,6626,6443,6955,6675,79,2040,500,4760,10,1,15809700,1059,36.02,1.74,12,0.31,186.00,3844.00,9500,20240429,-29.47,5400,20241209,24.07,8430,-20.52,20250324,5790,15.72,20250407,9500,-29.47,20240429,5400,24.07,20241209,1.64,Y,261200,500,79 억,,405623,N,N,0,N,00,N
20250421,141024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-110,5,-1.62,285450435,42431,40.43,6810,6840,6640,8850,4770,6810,6727.40,2.57,0,1997,7003,6906,6723,6626,6443,6955,6675,79,2040,500,4760,10,1,15809700,1059,36.02,1.74,12,0.27,186.00,3844.00,9500,20240429,-29.47,5400,20241209,24.07,8430,-20.52,20250324,5790,15.72,20250407,9500,-29.47,20240429,5400,24.07,20241209,1.64,Y,261200,500,79 억,,405623,N,N,0,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 161011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6620 -100 5 -1.49 427513010 64713 126.14 6730 6730 6570 8730 4710 6720 6606.29 2.57 0 21612 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1047 35.59 1.72 12 0.41 186.00 3844.00 9500 20240429 -30.32 5400 20241209 22.59 8430 -21.47 20250324 5790 14.34 20250407 9500 -30.32 20240429 5400 22.59 20241209 1.66 Y 261200 500 79 억 405799 N N 655 N 00 N
3 20250422 151029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 -110 5 -1.64 383887190 58108 113.26 6730 6730 6570 8730 4710 6720 6606.44 2.57 0 20295 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1045 35.54 1.72 12 0.37 186.00 3844.00 9500 20240429 -30.42 5400 20241209 22.41 8430 -21.59 20250324 5790 14.16 20250407 9500 -30.42 20240429 5400 22.41 20241209 1.66 Y 261200 500 79 억 405799 N N 502 N 00 N
4 20250422 141029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6610 -110 5 -1.64 305848780 46263 90.17 6730 6730 6570 8730 4710 6720 6611.09 2.57 0 14748 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1045 35.54 1.72 12 0.29 186.00 3844.00 9500 20240429 -30.42 5400 20241209 22.41 8430 -21.59 20250324 5790 14.16 20250407 9500 -30.42 20240429 5400 22.41 20241209 1.66 Y 261200 500 79 억 405799 N N 502 N 00 N
5 20250422 131026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6600 -120 5 -1.79 194394050 29345 57.20 6730 6730 6580 8730 4710 6720 6624.44 2.57 0 6067 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1043 35.48 1.72 12 0.19 186.00 3844.00 9500 20240429 -30.53 5400 20241209 22.22 8430 -21.71 20250324 5790 13.99 20250407 9500 -30.53 20240429 5400 22.22 20241209 1.66 Y 261200 500 79 억 405799 N N 502 N 00 N
6 20250422 121030 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6650 -70 5 -1.04 159618510 24083 46.94 6730 6730 6590 8730 4710 6720 6627.85 2.57 0 5424 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1051 35.75 1.73 12 0.15 186.00 3844.00 9500 20240429 -30.00 5400 20241209 23.15 8430 -21.12 20250324 5790 14.85 20250407 9500 -30.00 20240429 5400 23.15 20241209 1.66 Y 261200 500 79 억 405799 N N 502 N 00 N
7 20250422 111027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6660 -60 5 -0.89 92222890 13894 27.08 6730 6730 6590 8730 4710 6720 6637.61 2.57 0 2232 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1053 35.81 1.73 12 0.09 186.00 3844.00 9500 20240429 -29.89 5400 20241209 23.33 8430 -21.00 20250324 5790 15.03 20250407 9500 -29.89 20240429 5400 23.33 20241209 1.66 Y 261200 500 79 억 405799 N N 502 N 00 N
8 20250422 101028 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6640 -80 5 -1.19 70417730 10604 20.67 6730 6730 6600 8730 4710 6720 6640.68 2.57 0 2143 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1050 35.70 1.73 12 0.07 186.00 3844.00 9500 20240429 -30.11 5400 20241209 22.96 8430 -21.23 20250324 5790 14.68 20250407 9500 -30.11 20240429 5400 22.96 20241209 1.66 Y 261200 500 79 억 405799 N N 502 N 00 N
9 20250422 091031 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6690 -30 5 -0.45 12825040 1921 3.74 6730 6730 6650 8730 4710 6720 6676.23 2.57 0 663 6933 6826 6733 6626 6533 6780 6580 79 2010 500 4700 10 1 15809700 1058 35.97 1.74 12 0.01 186.00 3844.00 9500 20240429 -29.58 5400 20241209 23.89 8430 -20.64 20250324 5790 15.54 20250407 9500 -29.58 20240429 5400 23.89 20241209 1.66 Y 261200 500 79 억 405799 N N 502 N 00 N
10 20250421 161007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6720 -90 5 -1.32 344304305 51224 48.81 6810 6840 6640 8850 4770 6810 6721.55 2.57 0 97 7003 6906 6723 6626 6443 6955 6675 79 2040 500 4760 10 1 15809700 1062 36.13 1.75 12 0.32 186.00 3844.00 9500 20240429 -29.26 5400 20241209 24.44 8430 -20.28 20250324 5790 16.06 20250407 9500 -29.26 20240429 5400 24.44 20241209 1.64 Y 261200 500 79 억 405623 N N 502 N 00 N
11 20250421 151025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -110 5 -1.62 324811735 48321 46.05 6810 6840 6640 8850 4770 6810 6721.96 2.57 0 1400 7003 6906 6723 6626 6443 6955 6675 79 2040 500 4760 10 1 15809700 1059 36.02 1.74 12 0.31 186.00 3844.00 9500 20240429 -29.47 5400 20241209 24.07 8430 -20.52 20250324 5790 15.72 20250407 9500 -29.47 20240429 5400 24.07 20241209 1.64 Y 261200 500 79 억 405623 N N 0 N 00 N
12 20250421 141024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6700 -110 5 -1.62 285450435 42431 40.43 6810 6840 6640 8850 4770 6810 6727.40 2.57 0 1997 7003 6906 6723 6626 6443 6955 6675 79 2040 500 4760 10 1 15809700 1059 36.02 1.74 12 0.27 186.00 3844.00 9500 20240429 -29.47 5400 20241209 24.07 8430 -20.52 20250324 5790 15.72 20250407 9500 -29.47 20240429 5400 24.07 20241209 1.64 Y 261200 500 79 억 405623 N N 0 N 00 N