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
424960/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
20250422,161215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,20,2,0.22,407736195,46000,97.17,8770,8940,8770,11590,6250,8920,8863.83,2.31,0,11833,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1402,-21.49,8.67,12,0.29,-416.00,1031.00,16930,20250219,-47.19,5740,20240805,55.75,16930,-47.19,20250219,7560,18.25,20250409,16930,-47.19,20250219,5740,55.75,20240805,1.16,Y,424960,500,78 억,,362416,N,N,2270,N,00,N
20250422,151238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-10,5,-0.11,389849035,43996,92.93,8770,8940,8770,11590,6250,8920,8861.01,2.31,0,11641,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1397,-21.42,8.64,12,0.28,-416.00,1031.00,16930,20250219,-47.37,5740,20240805,55.23,16930,-47.37,20250219,7560,17.86,20250409,16930,-47.37,20250219,5740,55.23,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N
20250422,141239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8890,-30,5,-0.34,300511210,33943,71.70,8770,8940,8770,11590,6250,8920,8853.41,2.31,0,11420,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1394,-21.37,8.62,12,0.22,-416.00,1031.00,16930,20250219,-47.49,5740,20240805,54.88,16930,-47.49,20250219,7560,17.59,20250409,16930,-47.49,20250219,5740,54.88,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N
20250422,131236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8900,-20,5,-0.22,261409310,29541,62.40,8770,8940,8770,11590,6250,8920,8849.03,2.31,0,9431,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1395,-21.39,8.63,12,0.19,-416.00,1031.00,16930,20250219,-47.43,5740,20240805,55.05,16930,-47.43,20250219,7560,17.72,20250409,16930,-47.43,20250219,5740,55.05,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N
20250422,121239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-10,5,-0.11,197687350,22364,47.24,8770,8940,8770,11590,6250,8920,8839.53,2.31,0,7013,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1397,-21.42,8.64,12,0.14,-416.00,1031.00,16930,20250219,-47.37,5740,20240805,55.23,16930,-47.37,20250219,7560,17.86,20250409,16930,-47.37,20250219,5740,55.23,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N
20250422,111237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8860,-60,5,-0.67,156502480,17719,37.43,8770,8940,8770,11590,6250,8920,8832.47,2.31,0,7206,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1389,-21.30,8.59,12,0.11,-416.00,1031.00,16930,20250219,-47.67,5740,20240805,54.36,16930,-47.67,20250219,7560,17.20,20250409,16930,-47.67,20250219,5740,54.36,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N
20250422,101238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8860,-60,5,-0.67,88691460,10043,21.21,8770,8940,8770,11590,6250,8920,8831.17,2.31,0,3249,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1389,-21.30,8.59,12,0.06,-416.00,1031.00,16930,20250219,-47.67,5740,20240805,54.36,16930,-47.67,20250219,7560,17.20,20250409,16930,-47.67,20250219,5740,54.36,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N
20250422,091240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-10,5,-0.11,49321130,5590,11.81,8770,8940,8770,11590,6250,8920,8823.10,2.31,0,3326,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1397,-21.42,8.64,12,0.04,-416.00,1031.00,16930,20250219,-47.37,5740,20240805,55.23,16930,-47.37,20250219,7560,17.86,20250409,16930,-47.37,20250219,5740,55.23,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N
20250421,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8920,-240,5,-2.62,428419005,47341,84.83,9150,9260,8910,11900,6420,9160,9049.64,2.33,0,-4687,9446,9302,9126,8982,8806,9215,8895,78,2740,500,6410,10,1,15677340,1398,-21.44,8.65,12,0.30,-416.00,1031.00,16930,20250219,-47.31,5740,20240805,55.40,16930,-47.31,20250219,7560,17.99,20250409,16930,-47.31,20250219,5740,55.40,20240805,1.13,Y,424960,500,78 억,,365983,N,N,1027,N,00,N
20250421,151234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8960,-200,5,-2.18,418160085,46192,82.77,9150,9260,8910,11900,6420,9160,9052.65,2.33,0,-4720,9446,9302,9126,8982,8806,9215,8895,78,2740,500,6410,10,1,15677340,1405,-21.54,8.69,12,0.29,-416.00,1031.00,16930,20250219,-47.08,5740,20240805,56.10,16930,-47.08,20250219,7560,18.52,20250409,16930,-47.08,20250219,5740,56.10,20240805,1.13,Y,424960,500,78 억,,365983,N,N,1863,N,00,N
20250421,141233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-220,5,-2.40,373762195,41228,73.88,9150,9260,8910,11900,6420,9160,9065.74,2.33,0,-2889,9446,9302,9126,8982,8806,9215,8895,78,2740,500,6410,10,1,15677340,1402,-21.49,8.67,12,0.26,-416.00,1031.00,16930,20250219,-47.19,5740,20240805,55.75,16930,-47.19,20250219,7560,18.25,20250409,16930,-47.19,20250219,5740,55.75,20240805,1.13,Y,424960,500,78 억,,365983,N,N,1863,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 161215 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 20 2 0.22 407736195 46000 97.17 8770 8940 8770 11590 6250 8920 8863.83 2.31 0 11833 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1402 -21.49 8.67 12 0.29 -416.00 1031.00 16930 20250219 -47.19 5740 20240805 55.75 16930 -47.19 20250219 7560 18.25 20250409 16930 -47.19 20250219 5740 55.75 20240805 1.16 Y 424960 500 78 억 362416 N N 2270 N 00 N
3 20250422 151238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 -10 5 -0.11 389849035 43996 92.93 8770 8940 8770 11590 6250 8920 8861.01 2.31 0 11641 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1397 -21.42 8.64 12 0.28 -416.00 1031.00 16930 20250219 -47.37 5740 20240805 55.23 16930 -47.37 20250219 7560 17.86 20250409 16930 -47.37 20250219 5740 55.23 20240805 1.16 Y 424960 500 78 억 362416 N N 1027 N 00 N
4 20250422 141239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8890 -30 5 -0.34 300511210 33943 71.70 8770 8940 8770 11590 6250 8920 8853.41 2.31 0 11420 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1394 -21.37 8.62 12 0.22 -416.00 1031.00 16930 20250219 -47.49 5740 20240805 54.88 16930 -47.49 20250219 7560 17.59 20250409 16930 -47.49 20250219 5740 54.88 20240805 1.16 Y 424960 500 78 억 362416 N N 1027 N 00 N
5 20250422 131236 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8900 -20 5 -0.22 261409310 29541 62.40 8770 8940 8770 11590 6250 8920 8849.03 2.31 0 9431 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1395 -21.39 8.63 12 0.19 -416.00 1031.00 16930 20250219 -47.43 5740 20240805 55.05 16930 -47.43 20250219 7560 17.72 20250409 16930 -47.43 20250219 5740 55.05 20240805 1.16 Y 424960 500 78 억 362416 N N 1027 N 00 N
6 20250422 121239 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 -10 5 -0.11 197687350 22364 47.24 8770 8940 8770 11590 6250 8920 8839.53 2.31 0 7013 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1397 -21.42 8.64 12 0.14 -416.00 1031.00 16930 20250219 -47.37 5740 20240805 55.23 16930 -47.37 20250219 7560 17.86 20250409 16930 -47.37 20250219 5740 55.23 20240805 1.16 Y 424960 500 78 억 362416 N N 1027 N 00 N
7 20250422 111237 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8860 -60 5 -0.67 156502480 17719 37.43 8770 8940 8770 11590 6250 8920 8832.47 2.31 0 7206 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1389 -21.30 8.59 12 0.11 -416.00 1031.00 16930 20250219 -47.67 5740 20240805 54.36 16930 -47.67 20250219 7560 17.20 20250409 16930 -47.67 20250219 5740 54.36 20240805 1.16 Y 424960 500 78 억 362416 N N 1027 N 00 N
8 20250422 101238 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8860 -60 5 -0.67 88691460 10043 21.21 8770 8940 8770 11590 6250 8920 8831.17 2.31 0 3249 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1389 -21.30 8.59 12 0.06 -416.00 1031.00 16930 20250219 -47.67 5740 20240805 54.36 16930 -47.67 20250219 7560 17.20 20250409 16930 -47.67 20250219 5740 54.36 20240805 1.16 Y 424960 500 78 억 362416 N N 1027 N 00 N
9 20250422 091240 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 -10 5 -0.11 49321130 5590 11.81 8770 8940 8770 11590 6250 8920 8823.10 2.31 0 3326 9380 9150 9030 8800 8680 9090 8740 78 2670 500 6240 10 1 15677340 1397 -21.42 8.64 12 0.04 -416.00 1031.00 16930 20250219 -47.37 5740 20240805 55.23 16930 -47.37 20250219 7560 17.86 20250409 16930 -47.37 20250219 5740 55.23 20240805 1.16 Y 424960 500 78 억 362416 N N 1027 N 00 N
10 20250421 161212 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8920 -240 5 -2.62 428419005 47341 84.83 9150 9260 8910 11900 6420 9160 9049.64 2.33 0 -4687 9446 9302 9126 8982 8806 9215 8895 78 2740 500 6410 10 1 15677340 1398 -21.44 8.65 12 0.30 -416.00 1031.00 16930 20250219 -47.31 5740 20240805 55.40 16930 -47.31 20250219 7560 17.99 20250409 16930 -47.31 20250219 5740 55.40 20240805 1.13 Y 424960 500 78 억 365983 N N 1027 N 00 N
11 20250421 151234 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8960 -200 5 -2.18 418160085 46192 82.77 9150 9260 8910 11900 6420 9160 9052.65 2.33 0 -4720 9446 9302 9126 8982 8806 9215 8895 78 2740 500 6410 10 1 15677340 1405 -21.54 8.69 12 0.29 -416.00 1031.00 16930 20250219 -47.08 5740 20240805 56.10 16930 -47.08 20250219 7560 18.52 20250409 16930 -47.08 20250219 5740 56.10 20240805 1.13 Y 424960 500 78 억 365983 N N 1863 N 00 N
12 20250421 141233 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8940 -220 5 -2.40 373762195 41228 73.88 9150 9260 8910 11900 6420 9160 9065.74 2.33 0 -2889 9446 9302 9126 8982 8806 9215 8895 78 2740 500 6410 10 1 15677340 1402 -21.49 8.67 12 0.26 -416.00 1031.00 16930 20250219 -47.19 5740 20240805 55.75 16930 -47.19 20250219 7560 18.25 20250409 16930 -47.19 20250219 5740 55.75 20240805 1.13 Y 424960 500 78 억 365983 N N 1863 N 00 N