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
445680/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
20250422,161228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25350,800,2,3.26,2991007775,119161,39.30,24050,25550,24050,31900,17200,24550,25100.54,14.60,0,13380,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4094,-50.40,8.41,12,0.74,-503.00,3016.00,34459,20240503,-26.43,13200,20250304,92.05,26650,-4.88,20250421,13200,92.05,20250304,68900,-63.21,20240503,13200,92.05,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,26895,N,00,N
20250422,151250,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25450,900,2,3.67,2914319725,116138,38.30,24050,25550,24050,31900,17200,24550,25093.59,14.60,0,13523,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4110,-50.60,8.44,12,0.72,-503.00,3016.00,34459,20240503,-26.14,13200,20250304,92.80,26650,-4.50,20250421,13200,92.80,20250304,68900,-63.06,20240503,13200,92.80,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N
20250422,141252,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25400,850,2,3.46,2376396625,94973,31.32,24050,25500,24050,31900,17200,24550,25021.81,14.60,0,9365,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4102,-50.50,8.42,12,0.59,-503.00,3016.00,34459,20240503,-26.29,13200,20250304,92.42,26650,-4.69,20250421,13200,92.42,20250304,68900,-63.13,20240503,13200,92.42,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N
20250422,131248,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25350,800,2,3.26,1858267825,74580,24.60,24050,25500,24050,31900,17200,24550,24916.44,14.60,0,9523,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4094,-50.40,8.41,12,0.46,-503.00,3016.00,34459,20240503,-26.43,13200,20250304,92.05,26650,-4.88,20250421,13200,92.05,20250304,68900,-63.21,20240503,13200,92.05,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N
20250422,121252,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24900,350,2,1.43,1393955325,56079,18.50,24050,25500,24050,31900,17200,24550,24856.99,14.60,0,1652,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4021,-49.50,8.26,12,0.35,-503.00,3016.00,34459,20240503,-27.74,13200,20250304,88.64,26650,-6.57,20250421,13200,88.64,20250304,68900,-63.86,20240503,13200,88.64,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N
20250422,111250,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24900,350,2,1.43,1234487725,49648,16.37,24050,25500,24050,31900,17200,24550,24864.80,14.60,0,4334,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4021,-49.50,8.26,12,0.31,-503.00,3016.00,34459,20240503,-27.74,13200,20250304,88.64,26650,-6.57,20250421,13200,88.64,20250304,68900,-63.86,20240503,13200,88.64,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N
20250422,101251,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24850,300,2,1.22,1080428175,43465,14.34,24050,25500,24050,31900,17200,24550,24857.43,14.60,0,6716,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4013,-49.40,8.24,12,0.27,-503.00,3016.00,34459,20240503,-27.89,13200,20250304,88.26,26650,-6.75,20250421,13200,88.26,20250304,68900,-63.93,20240503,13200,88.26,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N
20250422,091253,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24800,250,2,1.02,511767775,20501,6.76,24050,25500,24050,31900,17200,24550,24963.06,14.60,0,2362,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4005,-49.30,8.22,12,0.13,-503.00,3016.00,34459,20240503,-28.03,13200,20250304,87.88,26650,-6.94,20250421,13200,87.88,20250304,68900,-64.01,20240503,13200,87.88,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N
20250421,161224,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24550,400,2,1.66,7749650350,303197,329.32,25900,26650,24500,31350,16950,24150,25559.81,14.93,0,-51087,24950,24550,23750,23350,22550,24750,23550,81,7200,500,16900,50,1,16148980,3965,-48.81,8.14,12,1.88,-503.00,3016.00,34459,20240503,-28.76,13200,20250304,85.98,26650,-7.88,20250421,13200,85.98,20250304,68900,-64.37,20240503,13200,85.98,20250304,2.82,Y,445680,500,80 억,,2410766,N,N,27284,N,00,N
20250421,151246,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24550,400,2,1.66,7589516450,296672,322.23,25900,26650,24500,31350,16950,24150,25582.18,14.93,0,-51813,24950,24550,23750,23350,22550,24750,23550,81,7200,500,16900,50,1,16148980,3965,-48.81,8.14,12,1.84,-503.00,3016.00,34459,20240503,-28.76,13200,20250304,85.98,26650,-7.88,20250421,13200,85.98,20250304,68900,-64.37,20240503,13200,85.98,20250304,2.82,Y,445680,500,80 억,,2410766,N,N,10160,N,00,N
20250421,141245,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24700,550,2,2.28,7167144625,279513,303.59,25900,26650,24550,31350,16950,24150,25641.54,14.93,0,-49019,24950,24550,23750,23350,22550,24750,23550,81,7200,500,16900,50,1,16148980,3989,-49.11,8.19,12,1.73,-503.00,3016.00,34459,20240503,-28.32,13200,20250304,87.12,26650,-7.32,20250421,13200,87.12,20250304,68900,-64.15,20240503,13200,87.12,20250304,2.82,Y,445680,500,80 억,,2410766,N,N,10160,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 161228 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25350 800 2 3.26 2991007775 119161 39.30 24050 25550 24050 31900 17200 24550 25100.54 14.60 0 13380 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4094 -50.40 8.41 12 0.74 -503.00 3016.00 34459 20240503 -26.43 13200 20250304 92.05 26650 -4.88 20250421 13200 92.05 20250304 68900 -63.21 20240503 13200 92.05 20250304 2.82 Y 445680 500 80 억 2356949 N N 26895 N 00 N
3 20250422 151250 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25450 900 2 3.67 2914319725 116138 38.30 24050 25550 24050 31900 17200 24550 25093.59 14.60 0 13523 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4110 -50.60 8.44 12 0.72 -503.00 3016.00 34459 20240503 -26.14 13200 20250304 92.80 26650 -4.50 20250421 13200 92.80 20250304 68900 -63.06 20240503 13200 92.80 20250304 2.82 Y 445680 500 80 억 2356949 N N 27284 N 00 N
4 20250422 141252 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25400 850 2 3.46 2376396625 94973 31.32 24050 25500 24050 31900 17200 24550 25021.81 14.60 0 9365 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4102 -50.50 8.42 12 0.59 -503.00 3016.00 34459 20240503 -26.29 13200 20250304 92.42 26650 -4.69 20250421 13200 92.42 20250304 68900 -63.13 20240503 13200 92.42 20250304 2.82 Y 445680 500 80 억 2356949 N N 27284 N 00 N
5 20250422 131248 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25350 800 2 3.26 1858267825 74580 24.60 24050 25500 24050 31900 17200 24550 24916.44 14.60 0 9523 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4094 -50.40 8.41 12 0.46 -503.00 3016.00 34459 20240503 -26.43 13200 20250304 92.05 26650 -4.88 20250421 13200 92.05 20250304 68900 -63.21 20240503 13200 92.05 20250304 2.82 Y 445680 500 80 억 2356949 N N 27284 N 00 N
6 20250422 121252 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24900 350 2 1.43 1393955325 56079 18.50 24050 25500 24050 31900 17200 24550 24856.99 14.60 0 1652 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4021 -49.50 8.26 12 0.35 -503.00 3016.00 34459 20240503 -27.74 13200 20250304 88.64 26650 -6.57 20250421 13200 88.64 20250304 68900 -63.86 20240503 13200 88.64 20250304 2.82 Y 445680 500 80 억 2356949 N N 27284 N 00 N
7 20250422 111250 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24900 350 2 1.43 1234487725 49648 16.37 24050 25500 24050 31900 17200 24550 24864.80 14.60 0 4334 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4021 -49.50 8.26 12 0.31 -503.00 3016.00 34459 20240503 -27.74 13200 20250304 88.64 26650 -6.57 20250421 13200 88.64 20250304 68900 -63.86 20240503 13200 88.64 20250304 2.82 Y 445680 500 80 억 2356949 N N 27284 N 00 N
8 20250422 101251 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24850 300 2 1.22 1080428175 43465 14.34 24050 25500 24050 31900 17200 24550 24857.43 14.60 0 6716 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4013 -49.40 8.24 12 0.27 -503.00 3016.00 34459 20240503 -27.89 13200 20250304 88.26 26650 -6.75 20250421 13200 88.26 20250304 68900 -63.93 20240503 13200 88.26 20250304 2.82 Y 445680 500 80 억 2356949 N N 27284 N 00 N
9 20250422 091253 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24800 250 2 1.02 511767775 20501 6.76 24050 25500 24050 31900 17200 24550 24963.06 14.60 0 2362 27383 25966 25233 23816 23083 25600 23450 81 7350 500 17180 50 1 16148980 4005 -49.30 8.22 12 0.13 -503.00 3016.00 34459 20240503 -28.03 13200 20250304 87.88 26650 -6.94 20250421 13200 87.88 20250304 68900 -64.01 20240503 13200 87.88 20250304 2.82 Y 445680 500 80 억 2356949 N N 27284 N 00 N
10 20250421 161224 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24550 400 2 1.66 7749650350 303197 329.32 25900 26650 24500 31350 16950 24150 25559.81 14.93 0 -51087 24950 24550 23750 23350 22550 24750 23550 81 7200 500 16900 50 1 16148980 3965 -48.81 8.14 12 1.88 -503.00 3016.00 34459 20240503 -28.76 13200 20250304 85.98 26650 -7.88 20250421 13200 85.98 20250304 68900 -64.37 20240503 13200 85.98 20250304 2.82 Y 445680 500 80 억 2410766 N N 27284 N 00 N
11 20250421 151246 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24550 400 2 1.66 7589516450 296672 322.23 25900 26650 24500 31350 16950 24150 25582.18 14.93 0 -51813 24950 24550 23750 23350 22550 24750 23550 81 7200 500 16900 50 1 16148980 3965 -48.81 8.14 12 1.84 -503.00 3016.00 34459 20240503 -28.76 13200 20250304 85.98 26650 -7.88 20250421 13200 85.98 20250304 68900 -64.37 20240503 13200 85.98 20250304 2.82 Y 445680 500 80 억 2410766 N N 10160 N 00 N
12 20250421 141245 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24700 550 2 2.28 7167144625 279513 303.59 25900 26650 24550 31350 16950 24150 25641.54 14.93 0 -49019 24950 24550 23750 23350 22550 24750 23550 81 7200 500 16900 50 1 16148980 3989 -49.11 8.19 12 1.73 -503.00 3016.00 34459 20240503 -28.32 13200 20250304 87.12 26650 -7.32 20250421 13200 87.12 20250304 68900 -64.15 20240503 13200 87.12 20250304 2.82 Y 445680 500 80 억 2410766 N N 10160 N 00 N