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
460940/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
20250422,161249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12360,-70,5,-0.56,784403515,63838,88.98,12410,12550,12080,16150,8710,12430,12287.20,4.11,0,-157,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,800,30.22,2.00,12,0.99,409.00,6174.00,32750,20240731,-62.26,7210,20241209,71.43,20200,-38.81,20250218,9750,26.77,20250409,32750,-62.26,20240731,7210,71.43,20241209,4.36,Y,460940,500,32 억,,266202,N,N,13485,N,00,N
20250422,151312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12320,-110,5,-0.88,757177655,61629,85.90,12410,12550,12080,16150,8710,12430,12286.06,4.11,0,106,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,797,30.12,2.00,12,0.95,409.00,6174.00,32750,20240731,-62.38,7210,20241209,70.87,20200,-39.01,20250218,9750,26.36,20250409,32750,-62.38,20240731,7210,70.87,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N
20250422,141313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12370,-60,5,-0.48,686947065,55940,77.97,12410,12550,12080,16150,8710,12430,12280.07,4.11,0,-187,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,801,30.24,2.00,12,0.86,409.00,6174.00,32750,20240731,-62.23,7210,20241209,71.57,20200,-38.76,20250218,9750,26.87,20250409,32750,-62.23,20240731,7210,71.57,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N
20250422,131309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12230,-200,5,-1.61,580385660,47302,65.93,12410,12550,12080,16150,8710,12430,12269.79,4.11,0,2979,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,791,29.90,1.98,12,0.73,409.00,6174.00,32750,20240731,-62.66,7210,20241209,69.63,20200,-39.46,20250218,9750,25.44,20250409,32750,-62.66,20240731,7210,69.63,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N
20250422,121314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12260,-170,5,-1.37,509684125,41527,57.88,12410,12550,12080,16150,8710,12430,12273.56,4.11,0,3391,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,793,29.98,1.99,12,0.64,409.00,6174.00,32750,20240731,-62.56,7210,20241209,70.04,20200,-39.31,20250218,9750,25.74,20250409,32750,-62.56,20240731,7210,70.04,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N
20250422,111311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12360,-70,5,-0.56,448656845,36570,50.98,12410,12550,12080,16150,8710,12430,12268.44,4.11,0,3465,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,800,30.22,2.00,12,0.57,409.00,6174.00,32750,20240731,-62.26,7210,20241209,71.43,20200,-38.81,20250218,9750,26.77,20250409,32750,-62.26,20240731,7210,71.43,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N
20250422,101312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12230,-200,5,-1.61,330226515,26938,37.55,12410,12550,12080,16150,8710,12430,12258.76,4.11,0,1664,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,791,29.90,1.98,12,0.42,409.00,6174.00,32750,20240731,-62.66,7210,20241209,69.63,20200,-39.46,20250218,9750,25.44,20250409,32750,-62.66,20240731,7210,69.63,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N
20250422,091315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12230,-200,5,-1.61,167439325,13612,18.97,12410,12550,12150,16150,8710,12430,12300.86,4.11,0,3276,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,791,29.90,1.98,12,0.21,409.00,6174.00,32750,20240731,-62.66,7210,20241209,69.63,20200,-39.46,20250218,9750,25.44,20250409,32750,-62.66,20240731,7210,69.63,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N
20250421,161245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12430,40,2,0.32,880509300,70691,88.28,12540,12610,12250,16100,8680,12390,12455.75,4.21,0,-5757,12970,12680,12340,12050,11710,12510,11880,32,3710,500,7680,10,1,6471740,804,30.39,2.01,12,1.09,409.00,6174.00,32750,20240731,-62.05,7210,20241209,72.40,20200,-38.47,20250218,9750,27.49,20250409,32750,-62.05,20240731,7210,72.40,20241209,4.27,Y,460940,500,32 억,,272215,N,N,1326,N,00,N
20250421,151308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12390,0,3,0.00,852825650,68456,85.49,12540,12610,12250,16100,8680,12390,12458.01,4.21,0,-5855,12970,12680,12340,12050,11710,12510,11880,32,3710,500,7680,10,1,6471740,802,30.29,2.01,12,1.06,409.00,6174.00,32750,20240731,-62.17,7210,20241209,71.84,20200,-38.66,20250218,9750,27.08,20250409,32750,-62.17,20240731,7210,71.84,20241209,4.27,Y,460940,500,32 억,,272215,N,N,2772,N,00,N
20250421,141307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12390,0,3,0.00,812629340,65212,81.44,12540,12610,12250,16100,8680,12390,12461.35,4.21,0,-5205,12970,12680,12340,12050,11710,12510,11880,32,3710,500,7680,10,1,6471740,802,30.29,2.01,12,1.01,409.00,6174.00,32750,20240731,-62.17,7210,20241209,71.84,20200,-38.66,20250218,9750,27.08,20250409,32750,-62.17,20240731,7210,71.84,20241209,4.27,Y,460940,500,32 억,,272215,N,N,2772,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 161249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12360 -70 5 -0.56 784403515 63838 88.98 12410 12550 12080 16150 8710 12430 12287.20 4.11 0 -157 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 800 30.22 2.00 12 0.99 409.00 6174.00 32750 20240731 -62.26 7210 20241209 71.43 20200 -38.81 20250218 9750 26.77 20250409 32750 -62.26 20240731 7210 71.43 20241209 4.36 Y 460940 500 32 억 266202 N N 13485 N 00 N
3 20250422 151312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12320 -110 5 -0.88 757177655 61629 85.90 12410 12550 12080 16150 8710 12430 12286.06 4.11 0 106 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 797 30.12 2.00 12 0.95 409.00 6174.00 32750 20240731 -62.38 7210 20241209 70.87 20200 -39.01 20250218 9750 26.36 20250409 32750 -62.38 20240731 7210 70.87 20241209 4.36 Y 460940 500 32 억 266202 N N 1326 N 00 N
4 20250422 141313 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12370 -60 5 -0.48 686947065 55940 77.97 12410 12550 12080 16150 8710 12430 12280.07 4.11 0 -187 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 801 30.24 2.00 12 0.86 409.00 6174.00 32750 20240731 -62.23 7210 20241209 71.57 20200 -38.76 20250218 9750 26.87 20250409 32750 -62.23 20240731 7210 71.57 20241209 4.36 Y 460940 500 32 억 266202 N N 1326 N 00 N
5 20250422 131309 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12230 -200 5 -1.61 580385660 47302 65.93 12410 12550 12080 16150 8710 12430 12269.79 4.11 0 2979 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 791 29.90 1.98 12 0.73 409.00 6174.00 32750 20240731 -62.66 7210 20241209 69.63 20200 -39.46 20250218 9750 25.44 20250409 32750 -62.66 20240731 7210 69.63 20241209 4.36 Y 460940 500 32 억 266202 N N 1326 N 00 N
6 20250422 121314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12260 -170 5 -1.37 509684125 41527 57.88 12410 12550 12080 16150 8710 12430 12273.56 4.11 0 3391 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 793 29.98 1.99 12 0.64 409.00 6174.00 32750 20240731 -62.56 7210 20241209 70.04 20200 -39.31 20250218 9750 25.74 20250409 32750 -62.56 20240731 7210 70.04 20241209 4.36 Y 460940 500 32 억 266202 N N 1326 N 00 N
7 20250422 111311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12360 -70 5 -0.56 448656845 36570 50.98 12410 12550 12080 16150 8710 12430 12268.44 4.11 0 3465 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 800 30.22 2.00 12 0.57 409.00 6174.00 32750 20240731 -62.26 7210 20241209 71.43 20200 -38.81 20250218 9750 26.77 20250409 32750 -62.26 20240731 7210 71.43 20241209 4.36 Y 460940 500 32 억 266202 N N 1326 N 00 N
8 20250422 101312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12230 -200 5 -1.61 330226515 26938 37.55 12410 12550 12080 16150 8710 12430 12258.76 4.11 0 1664 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 791 29.90 1.98 12 0.42 409.00 6174.00 32750 20240731 -62.66 7210 20241209 69.63 20200 -39.46 20250218 9750 25.44 20250409 32750 -62.66 20240731 7210 69.63 20241209 4.36 Y 460940 500 32 억 266202 N N 1326 N 00 N
9 20250422 091315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12230 -200 5 -1.61 167439325 13612 18.97 12410 12550 12150 16150 8710 12430 12300.86 4.11 0 3276 12790 12610 12430 12250 12070 12520 12160 32 3720 500 7700 10 1 6471740 791 29.90 1.98 12 0.21 409.00 6174.00 32750 20240731 -62.66 7210 20241209 69.63 20200 -39.46 20250218 9750 25.44 20250409 32750 -62.66 20240731 7210 69.63 20241209 4.36 Y 460940 500 32 억 266202 N N 1326 N 00 N
10 20250421 161245 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12430 40 2 0.32 880509300 70691 88.28 12540 12610 12250 16100 8680 12390 12455.75 4.21 0 -5757 12970 12680 12340 12050 11710 12510 11880 32 3710 500 7680 10 1 6471740 804 30.39 2.01 12 1.09 409.00 6174.00 32750 20240731 -62.05 7210 20241209 72.40 20200 -38.47 20250218 9750 27.49 20250409 32750 -62.05 20240731 7210 72.40 20241209 4.27 Y 460940 500 32 억 272215 N N 1326 N 00 N
11 20250421 151308 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12390 0 3 0.00 852825650 68456 85.49 12540 12610 12250 16100 8680 12390 12458.01 4.21 0 -5855 12970 12680 12340 12050 11710 12510 11880 32 3710 500 7680 10 1 6471740 802 30.29 2.01 12 1.06 409.00 6174.00 32750 20240731 -62.17 7210 20241209 71.84 20200 -38.66 20250218 9750 27.08 20250409 32750 -62.17 20240731 7210 71.84 20241209 4.27 Y 460940 500 32 억 272215 N N 2772 N 00 N
12 20250421 141307 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12390 0 3 0.00 812629340 65212 81.44 12540 12610 12250 16100 8680 12390 12461.35 4.21 0 -5205 12970 12680 12340 12050 11710 12510 11880 32 3710 500 7680 10 1 6471740 802 30.29 2.01 12 1.01 409.00 6174.00 32750 20240731 -62.17 7210 20241209 71.84 20200 -38.66 20250218 9750 27.08 20250409 32750 -62.17 20240731 7210 71.84 20241209 4.27 Y 460940 500 32 억 272215 N N 2772 N 00 N