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
464080/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
20250422,161252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,290,2,2.85,3699583725,361124,146.07,9950,10480,9930,13240,7140,10190,10242.49,2.74,0,25339,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1853,-14.56,5.80,12,2.04,-720.00,1808.00,21100,20240625,-50.33,4975,20240823,110.65,16600,-36.87,20250211,8360,25.36,20250409,21100,-50.33,20240625,4975,110.65,20240823,3.37,Y,464080,100,17 억,,484329,N,N,16076,N,00,N
20250422,151315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10250,60,2,0.59,3112934335,304911,123.33,9950,10460,9930,13240,7140,10190,10209.32,2.74,0,41353,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1812,-14.24,5.67,12,1.72,-720.00,1808.00,21100,20240625,-51.42,4975,20240823,106.03,16600,-38.25,20250211,8360,22.61,20250409,21100,-51.42,20240625,4975,106.03,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N
20250422,141316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,40,2,0.39,2337500445,229914,93.00,9950,10420,9930,13240,7140,10190,10166.85,2.74,0,49356,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1809,-14.21,5.66,12,1.30,-720.00,1808.00,21100,20240625,-51.52,4975,20240823,105.63,16600,-38.37,20250211,8360,22.37,20250409,21100,-51.52,20240625,4975,105.63,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N
20250422,131312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10310,120,2,1.18,1771347635,174928,70.76,9950,10350,9930,13240,7140,10190,10126.15,2.74,0,39967,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1823,-14.32,5.70,12,0.99,-720.00,1808.00,21100,20240625,-51.14,4975,20240823,107.24,16600,-37.89,20250211,8360,23.33,20250409,21100,-51.14,20240625,4975,107.24,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N
20250422,121317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,-210,5,-2.06,794350680,79405,32.12,9950,10100,9930,13240,7140,10190,10003.79,2.74,0,-190,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1765,-13.86,5.52,12,0.45,-720.00,1808.00,21100,20240625,-52.70,4975,20240823,100.60,16600,-39.88,20250211,8360,19.38,20250409,21100,-52.70,20240625,4975,100.60,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N
20250422,111314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10010,-180,5,-1.77,590129500,59003,23.87,9950,10100,9930,13240,7140,10190,10001.69,2.74,0,-2182,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1770,-13.90,5.54,12,0.33,-720.00,1808.00,21100,20240625,-52.56,4975,20240823,101.21,16600,-39.70,20250211,8360,19.74,20250409,21100,-52.56,20240625,4975,101.21,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N
20250422,101315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,-170,5,-1.67,398451790,39842,16.12,9950,10100,9930,13240,7140,10190,10000.80,2.74,0,-3865,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1772,-13.92,5.54,12,0.23,-720.00,1808.00,21100,20240625,-52.51,4975,20240823,101.41,16600,-39.64,20250211,8360,19.86,20250409,21100,-52.51,20240625,4975,101.41,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N
20250422,091318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,-160,5,-1.57,127073890,12712,5.14,9950,10090,9930,13240,7140,10190,9996.37,2.74,0,1004,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1773,-13.93,5.55,12,0.07,-720.00,1808.00,21100,20240625,-52.46,4975,20240823,101.61,16600,-39.58,20250211,8360,19.98,20250409,21100,-52.46,20240625,4975,101.61,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N
20250421,161248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10190,280,2,2.83,2502876615,247224,263.56,10130,10260,9950,12880,6940,9910,10123.81,2.60,0,20464,10276,10092,9946,9762,9616,10020,9690,18,2970,100,6140,10,1,17681830,1802,-14.15,5.64,12,1.40,-720.00,1808.00,21100,20240625,-51.71,4975,20240823,104.82,16600,-38.61,20250211,8360,21.89,20250409,21100,-51.71,20240625,4975,104.82,20240823,3.19,Y,464080,100,17 억,,459132,N,N,7082,N,00,N
20250421,151311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10140,230,2,2.32,2422437975,239312,255.13,10130,10260,9950,12880,6940,9910,10122.51,2.60,0,19117,10276,10092,9946,9762,9616,10020,9690,18,2970,100,6140,10,1,17681830,1793,-14.08,5.61,12,1.35,-720.00,1808.00,21100,20240625,-51.94,4975,20240823,103.82,16600,-38.92,20250211,8360,21.29,20250409,21100,-51.94,20240625,4975,103.82,20240823,3.19,Y,464080,100,17 억,,459132,N,N,4546,N,00,N
20250421,141310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10210,300,2,3.03,2054977795,203143,216.57,10130,10260,9950,12880,6940,9910,10115.92,2.60,0,12118,10276,10092,9946,9762,9616,10020,9690,18,2970,100,6140,10,1,17681830,1805,-14.18,5.65,12,1.15,-720.00,1808.00,21100,20240625,-51.61,4975,20240823,105.23,16600,-38.49,20250211,8360,22.13,20250409,21100,-51.61,20240625,4975,105.23,20240823,3.19,Y,464080,100,17 억,,459132,N,N,4546,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 161252 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10480 290 2 2.85 3699583725 361124 146.07 9950 10480 9930 13240 7140 10190 10242.49 2.74 0 25339 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1853 -14.56 5.80 12 2.04 -720.00 1808.00 21100 20240625 -50.33 4975 20240823 110.65 16600 -36.87 20250211 8360 25.36 20250409 21100 -50.33 20240625 4975 110.65 20240823 3.37 Y 464080 100 17 억 484329 N N 16076 N 00 N
3 20250422 151315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10250 60 2 0.59 3112934335 304911 123.33 9950 10460 9930 13240 7140 10190 10209.32 2.74 0 41353 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1812 -14.24 5.67 12 1.72 -720.00 1808.00 21100 20240625 -51.42 4975 20240823 106.03 16600 -38.25 20250211 8360 22.61 20250409 21100 -51.42 20240625 4975 106.03 20240823 3.37 Y 464080 100 17 억 484329 N N 7082 N 00 N
4 20250422 141316 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10230 40 2 0.39 2337500445 229914 93.00 9950 10420 9930 13240 7140 10190 10166.85 2.74 0 49356 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1809 -14.21 5.66 12 1.30 -720.00 1808.00 21100 20240625 -51.52 4975 20240823 105.63 16600 -38.37 20250211 8360 22.37 20250409 21100 -51.52 20240625 4975 105.63 20240823 3.37 Y 464080 100 17 억 484329 N N 7082 N 00 N
5 20250422 131312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10310 120 2 1.18 1771347635 174928 70.76 9950 10350 9930 13240 7140 10190 10126.15 2.74 0 39967 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1823 -14.32 5.70 12 0.99 -720.00 1808.00 21100 20240625 -51.14 4975 20240823 107.24 16600 -37.89 20250211 8360 23.33 20250409 21100 -51.14 20240625 4975 107.24 20240823 3.37 Y 464080 100 17 억 484329 N N 7082 N 00 N
6 20250422 121317 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9980 -210 5 -2.06 794350680 79405 32.12 9950 10100 9930 13240 7140 10190 10003.79 2.74 0 -190 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1765 -13.86 5.52 12 0.45 -720.00 1808.00 21100 20240625 -52.70 4975 20240823 100.60 16600 -39.88 20250211 8360 19.38 20250409 21100 -52.70 20240625 4975 100.60 20240823 3.37 Y 464080 100 17 억 484329 N N 7082 N 00 N
7 20250422 111314 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10010 -180 5 -1.77 590129500 59003 23.87 9950 10100 9930 13240 7140 10190 10001.69 2.74 0 -2182 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1770 -13.90 5.54 12 0.33 -720.00 1808.00 21100 20240625 -52.56 4975 20240823 101.21 16600 -39.70 20250211 8360 19.74 20250409 21100 -52.56 20240625 4975 101.21 20240823 3.37 Y 464080 100 17 억 484329 N N 7082 N 00 N
8 20250422 101315 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10020 -170 5 -1.67 398451790 39842 16.12 9950 10100 9930 13240 7140 10190 10000.80 2.74 0 -3865 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1772 -13.92 5.54 12 0.23 -720.00 1808.00 21100 20240625 -52.51 4975 20240823 101.41 16600 -39.64 20250211 8360 19.86 20250409 21100 -52.51 20240625 4975 101.41 20240823 3.37 Y 464080 100 17 억 484329 N N 7082 N 00 N
9 20250422 091318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10030 -160 5 -1.57 127073890 12712 5.14 9950 10090 9930 13240 7140 10190 9996.37 2.74 0 1004 10443 10316 10133 10006 9823 10380 10070 18 3050 100 6310 10 1 17681830 1773 -13.93 5.55 12 0.07 -720.00 1808.00 21100 20240625 -52.46 4975 20240823 101.61 16600 -39.58 20250211 8360 19.98 20250409 21100 -52.46 20240625 4975 101.61 20240823 3.37 Y 464080 100 17 억 484329 N N 7082 N 00 N
10 20250421 161248 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10190 280 2 2.83 2502876615 247224 263.56 10130 10260 9950 12880 6940 9910 10123.81 2.60 0 20464 10276 10092 9946 9762 9616 10020 9690 18 2970 100 6140 10 1 17681830 1802 -14.15 5.64 12 1.40 -720.00 1808.00 21100 20240625 -51.71 4975 20240823 104.82 16600 -38.61 20250211 8360 21.89 20250409 21100 -51.71 20240625 4975 104.82 20240823 3.19 Y 464080 100 17 억 459132 N N 7082 N 00 N
11 20250421 151311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10140 230 2 2.32 2422437975 239312 255.13 10130 10260 9950 12880 6940 9910 10122.51 2.60 0 19117 10276 10092 9946 9762 9616 10020 9690 18 2970 100 6140 10 1 17681830 1793 -14.08 5.61 12 1.35 -720.00 1808.00 21100 20240625 -51.94 4975 20240823 103.82 16600 -38.92 20250211 8360 21.29 20250409 21100 -51.94 20240625 4975 103.82 20240823 3.19 Y 464080 100 17 억 459132 N N 4546 N 00 N
12 20250421 141310 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10210 300 2 3.03 2054977795 203143 216.57 10130 10260 9950 12880 6940 9910 10115.92 2.60 0 12118 10276 10092 9946 9762 9616 10020 9690 18 2970 100 6140 10 1 17681830 1805 -14.18 5.65 12 1.15 -720.00 1808.00 21100 20240625 -51.61 4975 20240823 105.23 16600 -38.49 20250211 8360 22.13 20250409 21100 -51.61 20240625 4975 105.23 20240823 3.19 Y 464080 100 17 억 459132 N N 4546 N 00 N