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
363250/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
20250422,161139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10420,-260,5,-2.43,295288450,28094,101.67,10660,10850,10410,13880,7480,10680,10510.73,3.60,0,-2234,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,733,-8.18,3.53,12,0.40,-1274.00,2956.00,12800,20240822,-18.59,5800,20240524,79.66,11480,-9.23,20250310,9350,11.44,20250408,12800,-18.59,20240822,5800,79.66,20240524,5.41,Y,363250,500,35 억,,253161,N,N,656,N,00,N
20250422,151200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10420,-260,5,-2.43,291869580,27766,100.48,10660,10850,10410,13880,7480,10680,10511.76,3.60,0,-1924,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,733,-8.18,3.53,12,0.39,-1274.00,2956.00,12800,20240822,-18.59,5800,20240524,79.66,11480,-9.23,20250310,9350,11.44,20250408,12800,-18.59,20240822,5800,79.66,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N
20250422,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10440,-240,5,-2.25,264558650,25149,91.01,10660,10850,10410,13880,7480,10680,10519.65,3.60,0,-870,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,734,-8.19,3.53,12,0.36,-1274.00,2956.00,12800,20240822,-18.44,5800,20240524,80.00,11480,-9.06,20250310,9350,11.66,20250408,12800,-18.44,20240822,5800,80.00,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N
20250422,131157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10440,-240,5,-2.25,199261670,18886,68.35,10660,10850,10440,13880,7480,10680,10550.76,3.60,0,-1249,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,734,-8.19,3.53,12,0.27,-1274.00,2956.00,12800,20240822,-18.44,5800,20240524,80.00,11480,-9.06,20250310,9350,11.66,20250408,12800,-18.44,20240822,5800,80.00,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N
20250422,121201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-210,5,-1.97,148448370,14031,50.78,10660,10850,10450,13880,7480,10680,10580.03,3.60,0,-1143,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,736,-8.22,3.54,12,0.20,-1274.00,2956.00,12800,20240822,-18.20,5800,20240524,80.52,11480,-8.80,20250310,9350,11.98,20250408,12800,-18.20,20240822,5800,80.52,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N
20250422,111159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10560,-120,5,-1.12,93384965,8785,31.79,10660,10850,10560,13880,7480,10680,10630.05,3.60,0,-389,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,743,-8.29,3.57,12,0.12,-1274.00,2956.00,12800,20240822,-17.50,5800,20240524,82.07,11480,-8.01,20250310,9350,12.94,20250408,12800,-17.50,20240822,5800,82.07,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N
20250422,101159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10590,-90,5,-0.84,82972385,7801,28.23,10660,10850,10580,13880,7480,10680,10636.12,3.60,0,-269,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,745,-8.31,3.58,12,0.11,-1274.00,2956.00,12800,20240822,-17.27,5800,20240524,82.59,11480,-7.75,20250310,9350,13.26,20250408,12800,-17.27,20240822,5800,82.59,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N
20250422,091202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10600,-80,5,-0.75,17197840,1614,5.84,10660,10850,10600,13880,7480,10680,10655.42,3.60,0,-943,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,745,-8.32,3.59,12,0.02,-1274.00,2956.00,12800,20240822,-17.19,5800,20240524,82.76,11480,-7.67,20250310,9350,13.37,20250408,12800,-17.19,20240822,5800,82.76,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N
20250421,161135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-130,5,-1.20,294392390,27633,158.94,10810,10900,10520,14050,7570,10810,10653.65,3.67,0,-4892,11043,10926,10793,10676,10543,10985,10735,35,3240,500,7350,10,1,7032798,751,-8.38,3.61,12,0.39,-1274.00,2956.00,12800,20240822,-16.56,5800,20240524,84.14,11480,-6.97,20250310,9350,14.22,20250408,12800,-16.56,20240822,5800,84.14,20240524,5.38,Y,363250,500,35 억,,258029,N,N,694,N,00,N
20250421,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,-130,5,-1.20,290750470,27292,156.98,10810,10900,10520,14050,7570,10810,10653.32,3.67,0,-4650,11043,10926,10793,10676,10543,10985,10735,35,3240,500,7350,10,1,7032798,751,-8.38,3.61,12,0.39,-1274.00,2956.00,12800,20240822,-16.56,5800,20240524,84.14,11480,-6.97,20250310,9350,14.22,20250408,12800,-16.56,20240822,5800,84.14,20240524,5.38,Y,363250,500,35 억,,258029,N,N,787,N,00,N
20250421,141155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-110,5,-1.02,271833120,25523,146.80,10810,10900,10520,14050,7570,10810,10650.52,3.67,0,-4978,11043,10926,10793,10676,10543,10985,10735,35,3240,500,7350,10,1,7032798,753,-8.40,3.62,12,0.36,-1274.00,2956.00,12800,20240822,-16.41,5800,20240524,84.48,11480,-6.79,20250310,9350,14.44,20250408,12800,-16.41,20240822,5800,84.48,20240524,5.38,Y,363250,500,35 억,,258029,N,N,787,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 161139 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10420 -260 5 -2.43 295288450 28094 101.67 10660 10850 10410 13880 7480 10680 10510.73 3.60 0 -2234 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 733 -8.18 3.53 12 0.40 -1274.00 2956.00 12800 20240822 -18.59 5800 20240524 79.66 11480 -9.23 20250310 9350 11.44 20250408 12800 -18.59 20240822 5800 79.66 20240524 5.41 Y 363250 500 35 억 253161 N N 656 N 00 N
3 20250422 151200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10420 -260 5 -2.43 291869580 27766 100.48 10660 10850 10410 13880 7480 10680 10511.76 3.60 0 -1924 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 733 -8.18 3.53 12 0.39 -1274.00 2956.00 12800 20240822 -18.59 5800 20240524 79.66 11480 -9.23 20250310 9350 11.44 20250408 12800 -18.59 20240822 5800 79.66 20240524 5.41 Y 363250 500 35 억 253161 N N 694 N 00 N
4 20250422 141200 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10440 -240 5 -2.25 264558650 25149 91.01 10660 10850 10410 13880 7480 10680 10519.65 3.60 0 -870 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 734 -8.19 3.53 12 0.36 -1274.00 2956.00 12800 20240822 -18.44 5800 20240524 80.00 11480 -9.06 20250310 9350 11.66 20250408 12800 -18.44 20240822 5800 80.00 20240524 5.41 Y 363250 500 35 억 253161 N N 694 N 00 N
5 20250422 131157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10440 -240 5 -2.25 199261670 18886 68.35 10660 10850 10440 13880 7480 10680 10550.76 3.60 0 -1249 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 734 -8.19 3.53 12 0.27 -1274.00 2956.00 12800 20240822 -18.44 5800 20240524 80.00 11480 -9.06 20250310 9350 11.66 20250408 12800 -18.44 20240822 5800 80.00 20240524 5.41 Y 363250 500 35 억 253161 N N 694 N 00 N
6 20250422 121201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10470 -210 5 -1.97 148448370 14031 50.78 10660 10850 10450 13880 7480 10680 10580.03 3.60 0 -1143 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 736 -8.22 3.54 12 0.20 -1274.00 2956.00 12800 20240822 -18.20 5800 20240524 80.52 11480 -8.80 20250310 9350 11.98 20250408 12800 -18.20 20240822 5800 80.52 20240524 5.41 Y 363250 500 35 억 253161 N N 694 N 00 N
7 20250422 111159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10560 -120 5 -1.12 93384965 8785 31.79 10660 10850 10560 13880 7480 10680 10630.05 3.60 0 -389 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 743 -8.29 3.57 12 0.12 -1274.00 2956.00 12800 20240822 -17.50 5800 20240524 82.07 11480 -8.01 20250310 9350 12.94 20250408 12800 -17.50 20240822 5800 82.07 20240524 5.41 Y 363250 500 35 억 253161 N N 694 N 00 N
8 20250422 101159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10590 -90 5 -0.84 82972385 7801 28.23 10660 10850 10580 13880 7480 10680 10636.12 3.60 0 -269 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 745 -8.31 3.58 12 0.11 -1274.00 2956.00 12800 20240822 -17.27 5800 20240524 82.59 11480 -7.75 20250310 9350 13.26 20250408 12800 -17.27 20240822 5800 82.59 20240524 5.41 Y 363250 500 35 억 253161 N N 694 N 00 N
9 20250422 091202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10600 -80 5 -0.75 17197840 1614 5.84 10660 10850 10600 13880 7480 10680 10655.42 3.60 0 -943 11080 10880 10700 10500 10320 10790 10410 35 3200 500 7260 10 1 7032798 745 -8.32 3.59 12 0.02 -1274.00 2956.00 12800 20240822 -17.19 5800 20240524 82.76 11480 -7.67 20250310 9350 13.37 20250408 12800 -17.19 20240822 5800 82.76 20240524 5.41 Y 363250 500 35 억 253161 N N 694 N 00 N
10 20250421 161135 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 -130 5 -1.20 294392390 27633 158.94 10810 10900 10520 14050 7570 10810 10653.65 3.67 0 -4892 11043 10926 10793 10676 10543 10985 10735 35 3240 500 7350 10 1 7032798 751 -8.38 3.61 12 0.39 -1274.00 2956.00 12800 20240822 -16.56 5800 20240524 84.14 11480 -6.97 20250310 9350 14.22 20250408 12800 -16.56 20240822 5800 84.14 20240524 5.38 Y 363250 500 35 억 258029 N N 694 N 00 N
11 20250421 151156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 -130 5 -1.20 290750470 27292 156.98 10810 10900 10520 14050 7570 10810 10653.32 3.67 0 -4650 11043 10926 10793 10676 10543 10985 10735 35 3240 500 7350 10 1 7032798 751 -8.38 3.61 12 0.39 -1274.00 2956.00 12800 20240822 -16.56 5800 20240524 84.14 11480 -6.97 20250310 9350 14.22 20250408 12800 -16.56 20240822 5800 84.14 20240524 5.38 Y 363250 500 35 억 258029 N N 787 N 00 N
12 20250421 141155 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10700 -110 5 -1.02 271833120 25523 146.80 10810 10900 10520 14050 7570 10810 10650.52 3.67 0 -4978 11043 10926 10793 10676 10543 10985 10735 35 3240 500 7350 10 1 7032798 753 -8.40 3.62 12 0.36 -1274.00 2956.00 12800 20240822 -16.41 5800 20240524 84.48 11480 -6.79 20250310 9350 14.44 20250408 12800 -16.41 20240822 5800 84.48 20240524 5.38 Y 363250 500 35 억 258029 N N 787 N 00 N