ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
115480/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
20250429,160810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-10,5,-1.59,58124622,93976,100.18,622,635,615,816,440,628,618.50,0.27,0,-7588,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,375,-9.81,0.62,12,0.16,-63.00,993.00,850,20240730,-27.29,551,20250402,12.16,793,-22.07,20250113,551,12.16,20250402,850,-27.29,20240730,551,12.16,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250429,150814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,618,-10,5,-1.59,43705670,70644,75.31,622,635,615,816,440,628,618.67,0.27,0,-1254,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,375,-9.81,0.62,12,0.12,-63.00,993.00,850,20240730,-27.29,551,20250402,12.16,793,-22.07,20250113,551,12.16,20250402,850,-27.29,20240730,551,12.16,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250429,140816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,619,-9,5,-1.43,40681870,65749,70.09,622,635,615,816,440,628,618.75,0.27,0,-159,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,375,-9.83,0.62,12,0.11,-63.00,993.00,850,20240730,-27.18,551,20250402,12.34,793,-21.94,20250113,551,12.34,20250402,850,-27.18,20240730,551,12.34,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250429,130814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,622,-6,5,-0.96,25710565,41482,44.22,622,635,618,816,440,628,619.80,0.27,0,-4008,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,377,-9.87,0.63,12,0.07,-63.00,993.00,850,20240730,-26.82,551,20250402,12.89,793,-21.56,20250113,551,12.89,20250402,850,-26.82,20240730,551,12.89,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250429,120817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,622,-6,5,-0.96,22379760,36115,38.50,622,635,618,816,440,628,619.68,0.27,0,-4891,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,377,-9.87,0.63,12,0.06,-63.00,993.00,850,20240730,-26.82,551,20250402,12.89,793,-21.56,20250113,551,12.89,20250402,850,-26.82,20240730,551,12.89,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250429,110815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,622,-6,5,-0.96,9480734,15283,16.29,622,635,619,816,440,628,620.35,0.27,0,-5058,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,377,-9.87,0.63,12,0.03,-63.00,993.00,850,20240730,-26.82,551,20250402,12.89,793,-21.56,20250113,551,12.89,20250402,850,-26.82,20240730,551,12.89,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250429,100818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,626,-2,5,-0.32,1186097,1906,2.03,622,635,620,816,440,628,622.30,0.27,0,-323,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,380,-9.94,0.63,12,0.00,-63.00,993.00,850,20240730,-26.35,551,20250402,13.61,793,-21.06,20250113,551,13.61,20250402,850,-26.35,20240730,551,13.61,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250429,090817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,628,0,3,0.00,27488,44,0.05,622,628,622,816,440,628,624.73,0.27,0,-13,650,639,627,616,604,633,610,303,188,500,450,1,1,60624558,381,-9.97,0.63,12,0.00,-63.00,993.00,850,20240730,-26.12,551,20250402,13.97,793,-20.81,20250113,551,13.97,20250402,850,-26.12,20240730,551,13.97,20250402,0.97,Y,115480,500,303 억,,165354,N,N,1000,N,00,N
20250428,160810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,628,-7,5,-1.10,58590203,93803,143.30,635,638,615,825,445,635,624.61,0.27,0,-183,657,646,633,622,609,651,627,303,190,500,450,1,1,60624558,381,-9.97,0.63,12,0.15,-63.00,993.00,850,20240730,-26.12,551,20250402,13.97,793,-20.81,20250113,551,13.97,20250402,850,-26.12,20240730,551,13.97,20250402,0.97,Y,115480,500,303 억,,165538,N,N,1000,N,00,N
20250428,150813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,624,-11,5,-1.73,48613485,77754,118.79,635,638,620,825,445,635,625.22,0.27,0,725,657,646,633,622,609,651,627,303,190,500,450,1,1,60624558,378,-9.90,0.63,12,0.13,-63.00,993.00,850,20240730,-26.59,551,20250402,13.25,793,-21.31,20250113,551,13.25,20250402,850,-26.59,20240730,551,13.25,20250402,0.97,Y,115480,500,303 억,,165538,N,N,0,N,00,N
20250428,140813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,632,-3,5,-0.47,24883963,39601,60.50,635,638,623,825,445,635,628.37,0.27,0,471,657,646,633,622,609,651,627,303,190,500,450,1,1,60624558,383,-10.03,0.64,12,0.07,-63.00,993.00,850,20240730,-25.65,551,20250402,14.70,793,-20.30,20250113,551,14.70,20250402,850,-25.65,20240730,551,14.70,20250402,0.97,Y,115480,500,303 억,,165538,N,N,0,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 20250429 160810 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 618 -10 5 -1.59 58124622 93976 100.18 622 635 615 816 440 628 618.50 0.27 0 -7588 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 375 -9.81 0.62 12 0.16 -63.00 993.00 850 20240730 -27.29 551 20250402 12.16 793 -22.07 20250113 551 12.16 20250402 850 -27.29 20240730 551 12.16 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
3 20250429 150814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 618 -10 5 -1.59 43705670 70644 75.31 622 635 615 816 440 628 618.67 0.27 0 -1254 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 375 -9.81 0.62 12 0.12 -63.00 993.00 850 20240730 -27.29 551 20250402 12.16 793 -22.07 20250113 551 12.16 20250402 850 -27.29 20240730 551 12.16 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
4 20250429 140816 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 619 -9 5 -1.43 40681870 65749 70.09 622 635 615 816 440 628 618.75 0.27 0 -159 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 375 -9.83 0.62 12 0.11 -63.00 993.00 850 20240730 -27.18 551 20250402 12.34 793 -21.94 20250113 551 12.34 20250402 850 -27.18 20240730 551 12.34 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
5 20250429 130814 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 622 -6 5 -0.96 25710565 41482 44.22 622 635 618 816 440 628 619.80 0.27 0 -4008 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 377 -9.87 0.63 12 0.07 -63.00 993.00 850 20240730 -26.82 551 20250402 12.89 793 -21.56 20250113 551 12.89 20250402 850 -26.82 20240730 551 12.89 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
6 20250429 120817 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 622 -6 5 -0.96 22379760 36115 38.50 622 635 618 816 440 628 619.68 0.27 0 -4891 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 377 -9.87 0.63 12 0.06 -63.00 993.00 850 20240730 -26.82 551 20250402 12.89 793 -21.56 20250113 551 12.89 20250402 850 -26.82 20240730 551 12.89 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
7 20250429 110815 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 622 -6 5 -0.96 9480734 15283 16.29 622 635 619 816 440 628 620.35 0.27 0 -5058 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 377 -9.87 0.63 12 0.03 -63.00 993.00 850 20240730 -26.82 551 20250402 12.89 793 -21.56 20250113 551 12.89 20250402 850 -26.82 20240730 551 12.89 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
8 20250429 100818 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 626 -2 5 -0.32 1186097 1906 2.03 622 635 620 816 440 628 622.30 0.27 0 -323 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 380 -9.94 0.63 12 0.00 -63.00 993.00 850 20240730 -26.35 551 20250402 13.61 793 -21.06 20250113 551 13.61 20250402 850 -26.35 20240730 551 13.61 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
9 20250429 090817 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 628 0 3 0.00 27488 44 0.05 622 628 622 816 440 628 624.73 0.27 0 -13 650 639 627 616 604 633 610 303 188 500 450 1 1 60624558 381 -9.97 0.63 12 0.00 -63.00 993.00 850 20240730 -26.12 551 20250402 13.97 793 -20.81 20250113 551 13.97 20250402 850 -26.12 20240730 551 13.97 20250402 0.97 Y 115480 500 303 억 165354 N N 1000 N 00 N
10 20250428 160810 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 628 -7 5 -1.10 58590203 93803 143.30 635 638 615 825 445 635 624.61 0.27 0 -183 657 646 633 622 609 651 627 303 190 500 450 1 1 60624558 381 -9.97 0.63 12 0.15 -63.00 993.00 850 20240730 -26.12 551 20250402 13.97 793 -20.81 20250113 551 13.97 20250402 850 -26.12 20240730 551 13.97 20250402 0.97 Y 115480 500 303 억 165538 N N 1000 N 00 N
11 20250428 150813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 624 -11 5 -1.73 48613485 77754 118.79 635 638 620 825 445 635 625.22 0.27 0 725 657 646 633 622 609 651 627 303 190 500 450 1 1 60624558 378 -9.90 0.63 12 0.13 -63.00 993.00 850 20240730 -26.59 551 20250402 13.25 793 -21.31 20250113 551 13.25 20250402 850 -26.59 20240730 551 13.25 20250402 0.97 Y 115480 500 303 억 165538 N N 0 N 00 N
12 20250428 140813 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 632 -3 5 -0.47 24883963 39601 60.50 635 638 623 825 445 635 628.37 0.27 0 471 657 646 633 622 609 651 627 303 190 500 450 1 1 60624558 383 -10.03 0.64 12 0.07 -63.00 993.00 850 20240730 -25.65 551 20250402 14.70 793 -20.30 20250113 551 14.70 20250402 850 -25.65 20240730 551 14.70 20250402 0.97 Y 115480 500 303 억 165538 N N 0 N 00 N