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
314930/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
20250422,161100,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13860,170,2,1.24,1184713000,86692,74.04,13480,13900,13430,17790,9590,13690,13665.77,5.12,0,22126,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4125,0.00,7.68,12,0.29,0.00,1805.00,24200,20241011,-42.73,8250,20240417,68.00,17170,-19.28,20250107,10870,27.51,20250409,24200,-42.73,20241011,8440,64.22,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,6459,N,00,N
20250422,151120,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13850,160,2,1.17,1111436410,81404,69.52,13480,13900,13430,17790,9590,13690,13653.34,5.12,0,20857,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4122,0.00,7.67,12,0.27,0.00,1805.00,24200,20241011,-42.77,8250,20240417,67.88,17170,-19.34,20250107,10870,27.41,20250409,24200,-42.77,20241011,8440,64.10,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N
20250422,141120,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13860,170,2,1.24,985301360,72300,61.75,13480,13900,13430,17790,9590,13690,13627.96,5.12,0,17597,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4125,0.00,7.68,12,0.24,0.00,1805.00,24200,20241011,-42.73,8250,20240417,68.00,17170,-19.28,20250107,10870,27.51,20250409,24200,-42.73,20241011,8440,64.22,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N
20250422,131116,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13740,50,2,0.37,891877400,65541,55.98,13480,13880,13430,17790,9590,13690,13607.93,5.12,0,17461,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4090,0.00,7.61,12,0.22,0.00,1805.00,24200,20241011,-43.22,8250,20240417,66.55,17170,-19.98,20250107,10870,26.40,20250409,24200,-43.22,20241011,8440,62.80,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N
20250422,121121,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13770,80,2,0.58,765931750,56406,48.17,13480,13800,13430,17790,9590,13690,13578.91,5.12,0,17220,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4099,0.00,7.63,12,0.19,0.00,1805.00,24200,20241011,-43.10,8250,20240417,66.91,17170,-19.80,20250107,10870,26.68,20250409,24200,-43.10,20241011,8440,63.15,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N
20250422,111118,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13700,10,2,0.07,725981810,53488,45.68,13480,13800,13430,17790,9590,13690,13572.80,5.12,0,17745,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4078,0.00,7.59,12,0.18,0.00,1805.00,24200,20241011,-43.39,8250,20240417,66.06,17170,-20.21,20250107,10870,26.03,20250409,24200,-43.39,20241011,8440,62.32,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N
20250422,101119,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13680,-10,5,-0.07,622338230,45923,39.22,13480,13710,13430,17790,9590,13690,13551.78,5.12,0,16939,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4072,0.00,7.58,12,0.15,0.00,1805.00,24200,20241011,-43.47,8250,20240417,65.82,17170,-20.33,20250107,10870,25.85,20250409,24200,-43.47,20241011,8440,62.09,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N
20250422,091121,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13670,-20,5,-0.15,146585550,10808,9.23,13480,13680,13480,17790,9590,13690,13562.69,5.12,0,4775,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4069,0.00,7.57,12,0.04,0.00,1805.00,24200,20241011,-43.51,8250,20240417,65.70,17170,-20.38,20250107,10870,25.76,20250409,24200,-43.51,20241011,8440,61.97,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N
20250421,161056,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13690,-110,5,-0.80,1627151565,117086,75.85,13810,14250,13590,17940,9660,13800,13897.06,5.19,0,-19463,15133,14466,13383,12716,11633,14800,13050,149,4140,500,8550,10,1,29764103,4075,0.00,7.58,12,0.39,0.00,1805.00,24200,20241011,-43.43,8250,20240417,65.94,17170,-20.27,20250107,10870,25.94,20250409,24200,-43.43,20241011,8440,62.20,20240422,3.17,Y,314930,500,148 억,,1545549,N,N,4788,N,00,N
20250421,151116,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13690,-110,5,-0.80,1585046135,114012,73.86,13810,14250,13590,17940,9660,13800,13902.45,5.19,0,-19346,15133,14466,13383,12716,11633,14800,13050,149,4140,500,8550,10,1,29764103,4075,0.00,7.58,12,0.38,0.00,1805.00,24200,20241011,-43.43,8250,20240417,65.94,17170,-20.27,20250107,10870,25.94,20250409,24200,-43.43,20241011,8440,62.20,20240422,3.17,Y,314930,500,148 억,,1545549,N,N,4535,N,00,N
20250421,141115,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13650,-150,5,-1.09,1493865485,107350,69.55,13810,14250,13590,17940,9660,13800,13915.84,5.19,0,-16017,15133,14466,13383,12716,11633,14800,13050,149,4140,500,8550,10,1,29764103,4063,0.00,7.56,12,0.36,0.00,1805.00,24200,20241011,-43.60,8250,20240417,65.45,17170,-20.50,20250107,10870,25.57,20250409,24200,-43.60,20241011,8440,61.73,20240422,3.17,Y,314930,500,148 억,,1545549,N,N,4535,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 161100 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13860 170 2 1.24 1184713000 86692 74.04 13480 13900 13430 17790 9590 13690 13665.77 5.12 0 22126 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4125 0.00 7.68 12 0.29 0.00 1805.00 24200 20241011 -42.73 8250 20240417 68.00 17170 -19.28 20250107 10870 27.51 20250409 24200 -42.73 20241011 8440 64.22 20240422 3.18 Y 314930 500 148 억 1524632 N N 6459 N 00 N
3 20250422 151120 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13850 160 2 1.17 1111436410 81404 69.52 13480 13900 13430 17790 9590 13690 13653.34 5.12 0 20857 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4122 0.00 7.67 12 0.27 0.00 1805.00 24200 20241011 -42.77 8250 20240417 67.88 17170 -19.34 20250107 10870 27.41 20250409 24200 -42.77 20241011 8440 64.10 20240422 3.18 Y 314930 500 148 억 1524632 N N 4788 N 00 N
4 20250422 141120 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13860 170 2 1.24 985301360 72300 61.75 13480 13900 13430 17790 9590 13690 13627.96 5.12 0 17597 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4125 0.00 7.68 12 0.24 0.00 1805.00 24200 20241011 -42.73 8250 20240417 68.00 17170 -19.28 20250107 10870 27.51 20250409 24200 -42.73 20241011 8440 64.22 20240422 3.18 Y 314930 500 148 억 1524632 N N 4788 N 00 N
5 20250422 131116 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13740 50 2 0.37 891877400 65541 55.98 13480 13880 13430 17790 9590 13690 13607.93 5.12 0 17461 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4090 0.00 7.61 12 0.22 0.00 1805.00 24200 20241011 -43.22 8250 20240417 66.55 17170 -19.98 20250107 10870 26.40 20250409 24200 -43.22 20241011 8440 62.80 20240422 3.18 Y 314930 500 148 억 1524632 N N 4788 N 00 N
6 20250422 121121 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13770 80 2 0.58 765931750 56406 48.17 13480 13800 13430 17790 9590 13690 13578.91 5.12 0 17220 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4099 0.00 7.63 12 0.19 0.00 1805.00 24200 20241011 -43.10 8250 20240417 66.91 17170 -19.80 20250107 10870 26.68 20250409 24200 -43.10 20241011 8440 63.15 20240422 3.18 Y 314930 500 148 억 1524632 N N 4788 N 00 N
7 20250422 111118 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13700 10 2 0.07 725981810 53488 45.68 13480 13800 13430 17790 9590 13690 13572.80 5.12 0 17745 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4078 0.00 7.59 12 0.18 0.00 1805.00 24200 20241011 -43.39 8250 20240417 66.06 17170 -20.21 20250107 10870 26.03 20250409 24200 -43.39 20241011 8440 62.32 20240422 3.18 Y 314930 500 148 억 1524632 N N 4788 N 00 N
8 20250422 101119 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13680 -10 5 -0.07 622338230 45923 39.22 13480 13710 13430 17790 9590 13690 13551.78 5.12 0 16939 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4072 0.00 7.58 12 0.15 0.00 1805.00 24200 20241011 -43.47 8250 20240417 65.82 17170 -20.33 20250107 10870 25.85 20250409 24200 -43.47 20241011 8440 62.09 20240422 3.18 Y 314930 500 148 억 1524632 N N 4788 N 00 N
9 20250422 091121 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13670 -20 5 -0.15 146585550 10808 9.23 13480 13680 13480 17790 9590 13690 13562.69 5.12 0 4775 14503 14096 13843 13436 13183 13970 13310 149 4100 500 8480 10 1 29764103 4069 0.00 7.57 12 0.04 0.00 1805.00 24200 20241011 -43.51 8250 20240417 65.70 17170 -20.38 20250107 10870 25.76 20250409 24200 -43.51 20241011 8440 61.97 20240422 3.18 Y 314930 500 148 억 1524632 N N 4788 N 00 N
10 20250421 161056 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13690 -110 5 -0.80 1627151565 117086 75.85 13810 14250 13590 17940 9660 13800 13897.06 5.19 0 -19463 15133 14466 13383 12716 11633 14800 13050 149 4140 500 8550 10 1 29764103 4075 0.00 7.58 12 0.39 0.00 1805.00 24200 20241011 -43.43 8250 20240417 65.94 17170 -20.27 20250107 10870 25.94 20250409 24200 -43.43 20241011 8440 62.20 20240422 3.17 Y 314930 500 148 억 1545549 N N 4788 N 00 N
11 20250421 151116 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13690 -110 5 -0.80 1585046135 114012 73.86 13810 14250 13590 17940 9660 13800 13902.45 5.19 0 -19346 15133 14466 13383 12716 11633 14800 13050 149 4140 500 8550 10 1 29764103 4075 0.00 7.58 12 0.38 0.00 1805.00 24200 20241011 -43.43 8250 20240417 65.94 17170 -20.27 20250107 10870 25.94 20250409 24200 -43.43 20241011 8440 62.20 20240422 3.17 Y 314930 500 148 억 1545549 N N 4535 N 00 N
12 20250421 141115 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 13650 -150 5 -1.09 1493865485 107350 69.55 13810 14250 13590 17940 9660 13800 13915.84 5.19 0 -16017 15133 14466 13383 12716 11633 14800 13050 149 4140 500 8550 10 1 29764103 4063 0.00 7.56 12 0.36 0.00 1805.00 24200 20241011 -43.60 8250 20240417 65.45 17170 -20.50 20250107 10870 25.57 20250409 24200 -43.60 20241011 8440 61.73 20240422 3.17 Y 314930 500 148 억 1545549 N N 4535 N 00 N