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
450950/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
20250422,161235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9330,-530,5,-5.38,4842525405,500743,90.45,9980,10070,9210,12810,6910,9860,9671.21,1.35,0,-57132,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3417,57.24,15.55,12,1.37,163.00,600.00,10890,20250218,-14.33,6340,20250124,47.16,10890,-14.33,20250218,6340,47.16,20250124,10890,-14.33,20250218,6340,47.16,20250124,0.40,Y,450950,100,36 억,,494828,N,N,25321,N,00,N
20250422,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,-580,5,-5.88,4697153695,485121,87.62,9980,10070,9210,12810,6910,9860,9682.38,1.35,0,-55488,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3399,56.93,15.47,12,1.32,163.00,600.00,10890,20250218,-14.78,6340,20250124,46.37,10890,-14.78,20250218,6340,46.37,20250124,10890,-14.78,20250218,6340,46.37,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N
20250422,141259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,-440,5,-4.46,3921405480,402009,72.61,9980,10070,9410,12810,6910,9860,9754.48,1.35,0,-60662,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3450,57.79,15.70,12,1.10,163.00,600.00,10890,20250218,-13.50,6340,20250124,48.58,10890,-13.50,20250218,6340,48.58,20250124,10890,-13.50,20250218,6340,48.58,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N
20250422,131255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,-440,5,-4.46,3613675620,369497,66.74,9980,10070,9410,12810,6910,9860,9779.95,1.35,0,-58697,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3450,57.79,15.70,12,1.01,163.00,600.00,10890,20250218,-13.50,6340,20250124,48.58,10890,-13.50,20250218,6340,48.58,20250124,10890,-13.50,20250218,6340,48.58,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N
20250422,121300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9580,-280,5,-2.84,3064291545,311720,56.30,9980,10070,9570,12810,6910,9860,9830.25,1.35,0,-60748,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3509,58.77,15.97,12,0.85,163.00,600.00,10890,20250218,-12.03,6340,20250124,51.10,10890,-12.03,20250218,6340,51.10,20250124,10890,-12.03,20250218,6340,51.10,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N
20250422,111257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9820,-40,5,-0.41,2575026375,261025,47.15,9980,10070,9660,12810,6910,9860,9865.06,1.35,0,-60392,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3597,60.25,16.37,12,0.71,163.00,600.00,10890,20250218,-9.83,6340,20250124,54.89,10890,-9.83,20250218,6340,54.89,20250124,10890,-9.83,20250218,6340,54.89,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N
20250422,101258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9720,-140,5,-1.42,2118028365,214553,38.75,9980,10070,9660,12810,6910,9860,9871.83,1.35,0,-44367,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3560,59.63,16.20,12,0.59,163.00,600.00,10890,20250218,-10.74,6340,20250124,53.31,10890,-10.74,20250218,6340,53.31,20250124,10890,-10.74,20250218,6340,53.31,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N
20250422,091301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9830,-30,5,-0.30,1187913420,119540,21.59,9980,10070,9800,12810,6910,9860,9937.47,1.35,0,-28529,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3600,60.31,16.38,12,0.33,163.00,600.00,10890,20250218,-9.73,6340,20250124,55.05,10890,-9.73,20250218,6340,55.05,20250124,10890,-9.73,20250218,6340,55.05,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N
20250421,161231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9860,400,2,4.23,5061650930,521517,150.82,9510,9900,9170,12290,6630,9460,9704.63,1.32,0,12137,10006,9732,9526,9252,9046,9870,9390,37,2830,100,6620,10,1,36624642,3611,60.49,16.43,12,1.42,163.00,600.00,10890,20250218,-9.46,6340,20250124,55.52,10890,-9.46,20250218,6340,55.52,20250124,10890,-9.46,20250218,6340,55.52,20250124,0.46,Y,450950,100,36 억,,482620,N,N,3098,N,00,N
20250421,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9820,360,2,3.81,4735180490,488406,141.24,9510,9900,9170,12290,6630,9460,9695.18,1.32,0,17502,10006,9732,9526,9252,9046,9870,9390,37,2830,100,6620,10,1,36624642,3597,60.25,16.37,12,1.33,163.00,600.00,10890,20250218,-9.83,6340,20250124,54.89,10890,-9.83,20250218,6340,54.89,20250124,10890,-9.83,20250218,6340,54.89,20250124,0.46,Y,450950,100,36 억,,482620,N,N,1290,N,00,N
20250421,141253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,390,2,4.12,4183508590,432264,125.01,9510,9900,9170,12290,6630,9460,9678.14,1.32,0,18357,10006,9732,9526,9252,9046,9870,9390,37,2830,100,6620,10,1,36624642,3608,60.43,16.42,12,1.18,163.00,600.00,10890,20250218,-9.55,6340,20250124,55.36,10890,-9.55,20250218,6340,55.36,20250124,10890,-9.55,20250218,6340,55.36,20250124,0.46,Y,450950,100,36 억,,482620,N,N,1290,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 161235 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9330 -530 5 -5.38 4842525405 500743 90.45 9980 10070 9210 12810 6910 9860 9671.21 1.35 0 -57132 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3417 57.24 15.55 12 1.37 163.00 600.00 10890 20250218 -14.33 6340 20250124 47.16 10890 -14.33 20250218 6340 47.16 20250124 10890 -14.33 20250218 6340 47.16 20250124 0.40 Y 450950 100 36 억 494828 N N 25321 N 00 N
3 20250422 151258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9280 -580 5 -5.88 4697153695 485121 87.62 9980 10070 9210 12810 6910 9860 9682.38 1.35 0 -55488 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3399 56.93 15.47 12 1.32 163.00 600.00 10890 20250218 -14.78 6340 20250124 46.37 10890 -14.78 20250218 6340 46.37 20250124 10890 -14.78 20250218 6340 46.37 20250124 0.40 Y 450950 100 36 억 494828 N N 3098 N 00 N
4 20250422 141259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9420 -440 5 -4.46 3921405480 402009 72.61 9980 10070 9410 12810 6910 9860 9754.48 1.35 0 -60662 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3450 57.79 15.70 12 1.10 163.00 600.00 10890 20250218 -13.50 6340 20250124 48.58 10890 -13.50 20250218 6340 48.58 20250124 10890 -13.50 20250218 6340 48.58 20250124 0.40 Y 450950 100 36 억 494828 N N 3098 N 00 N
5 20250422 131255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9420 -440 5 -4.46 3613675620 369497 66.74 9980 10070 9410 12810 6910 9860 9779.95 1.35 0 -58697 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3450 57.79 15.70 12 1.01 163.00 600.00 10890 20250218 -13.50 6340 20250124 48.58 10890 -13.50 20250218 6340 48.58 20250124 10890 -13.50 20250218 6340 48.58 20250124 0.40 Y 450950 100 36 억 494828 N N 3098 N 00 N
6 20250422 121300 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9580 -280 5 -2.84 3064291545 311720 56.30 9980 10070 9570 12810 6910 9860 9830.25 1.35 0 -60748 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3509 58.77 15.97 12 0.85 163.00 600.00 10890 20250218 -12.03 6340 20250124 51.10 10890 -12.03 20250218 6340 51.10 20250124 10890 -12.03 20250218 6340 51.10 20250124 0.40 Y 450950 100 36 억 494828 N N 3098 N 00 N
7 20250422 111257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9820 -40 5 -0.41 2575026375 261025 47.15 9980 10070 9660 12810 6910 9860 9865.06 1.35 0 -60392 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3597 60.25 16.37 12 0.71 163.00 600.00 10890 20250218 -9.83 6340 20250124 54.89 10890 -9.83 20250218 6340 54.89 20250124 10890 -9.83 20250218 6340 54.89 20250124 0.40 Y 450950 100 36 억 494828 N N 3098 N 00 N
8 20250422 101258 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9720 -140 5 -1.42 2118028365 214553 38.75 9980 10070 9660 12810 6910 9860 9871.83 1.35 0 -44367 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3560 59.63 16.20 12 0.59 163.00 600.00 10890 20250218 -10.74 6340 20250124 53.31 10890 -10.74 20250218 6340 53.31 20250124 10890 -10.74 20250218 6340 53.31 20250124 0.40 Y 450950 100 36 억 494828 N N 3098 N 00 N
9 20250422 091301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9830 -30 5 -0.30 1187913420 119540 21.59 9980 10070 9800 12810 6910 9860 9937.47 1.35 0 -28529 10373 10116 9643 9386 8913 10245 9515 37 2950 100 6900 10 1 36624642 3600 60.31 16.38 12 0.33 163.00 600.00 10890 20250218 -9.73 6340 20250124 55.05 10890 -9.73 20250218 6340 55.05 20250124 10890 -9.73 20250218 6340 55.05 20250124 0.40 Y 450950 100 36 억 494828 N N 3098 N 00 N
10 20250421 161231 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9860 400 2 4.23 5061650930 521517 150.82 9510 9900 9170 12290 6630 9460 9704.63 1.32 0 12137 10006 9732 9526 9252 9046 9870 9390 37 2830 100 6620 10 1 36624642 3611 60.49 16.43 12 1.42 163.00 600.00 10890 20250218 -9.46 6340 20250124 55.52 10890 -9.46 20250218 6340 55.52 20250124 10890 -9.46 20250218 6340 55.52 20250124 0.46 Y 450950 100 36 억 482620 N N 3098 N 00 N
11 20250421 151254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9820 360 2 3.81 4735180490 488406 141.24 9510 9900 9170 12290 6630 9460 9695.18 1.32 0 17502 10006 9732 9526 9252 9046 9870 9390 37 2830 100 6620 10 1 36624642 3597 60.25 16.37 12 1.33 163.00 600.00 10890 20250218 -9.83 6340 20250124 54.89 10890 -9.83 20250218 6340 54.89 20250124 10890 -9.83 20250218 6340 54.89 20250124 0.46 Y 450950 100 36 억 482620 N N 1290 N 00 N
12 20250421 141253 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9850 390 2 4.12 4183508590 432264 125.01 9510 9900 9170 12290 6630 9460 9678.14 1.32 0 18357 10006 9732 9526 9252 9046 9870 9390 37 2830 100 6620 10 1 36624642 3608 60.43 16.42 12 1.18 163.00 600.00 10890 20250218 -9.55 6340 20250124 55.36 10890 -9.55 20250218 6340 55.36 20250124 10890 -9.55 20250218 6340 55.36 20250124 0.46 Y 450950 100 36 억 482620 N N 1290 N 00 N