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
179290/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
20250429,160909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8140,140,2,1.75,523387460,65006,161.21,8000,8150,7950,10400,5600,8000,8051.35,6.74,0,40835,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2635,14.41,2.42,12,0.20,565.00,3363.00,9520,20250416,-14.50,5290,20240805,53.88,9520,-14.50,20250416,7020,15.95,20250331,9520,-14.50,20250416,5290,53.88,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,39,N,00,N
20250429,150913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8120,120,2,1.50,441406120,54888,136.12,8000,8150,7950,10400,5600,8000,8041.94,6.74,0,34608,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2628,14.37,2.41,12,0.17,565.00,3363.00,9520,20250416,-14.71,5290,20240805,53.50,9520,-14.71,20250416,7020,15.67,20250331,9520,-14.71,20250416,5290,53.50,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,109,N,00,N
20250429,140914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8130,130,2,1.62,400477510,49854,123.63,8000,8140,7950,10400,5600,8000,8033.01,6.74,0,30604,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2631,14.39,2.42,12,0.15,565.00,3363.00,9520,20250416,-14.60,5290,20240805,53.69,9520,-14.60,20250416,7020,15.81,20250331,9520,-14.60,20250416,5290,53.69,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,109,N,00,N
20250429,130913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8110,110,2,1.38,361316340,45030,111.67,8000,8140,7950,10400,5600,8000,8023.90,6.74,0,26206,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2625,14.35,2.41,12,0.14,565.00,3363.00,9520,20250416,-14.81,5290,20240805,53.31,9520,-14.81,20250416,7020,15.53,20250331,9520,-14.81,20250416,5290,53.31,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,109,N,00,N
20250429,120916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8130,130,2,1.62,331427300,41347,102.54,8000,8140,7950,10400,5600,8000,8015.75,6.74,0,23061,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2631,14.39,2.42,12,0.13,565.00,3363.00,9520,20250416,-14.60,5290,20240805,53.69,9520,-14.60,20250416,7020,15.81,20250331,9520,-14.60,20250416,5290,53.69,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,109,N,00,N
20250429,110914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8100,100,2,1.25,311469630,38888,96.44,8000,8110,7950,10400,5600,8000,8009.40,6.74,0,21508,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2622,14.34,2.41,12,0.12,565.00,3363.00,9520,20250416,-14.92,5290,20240805,53.12,9520,-14.92,20250416,7020,15.38,20250331,9520,-14.92,20250416,5290,53.12,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,109,N,00,N
20250429,100916,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8050,50,2,0.62,242265680,30322,75.20,8000,8060,7950,10400,5600,8000,7989.77,6.74,0,17455,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2605,14.25,2.39,12,0.09,565.00,3363.00,9520,20250416,-15.44,5290,20240805,52.17,9520,-15.44,20250416,7020,14.67,20250331,9520,-15.44,20250416,5290,52.17,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,109,N,00,N
20250429,090918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7980,-20,5,-0.25,137037880,17157,42.55,8000,8050,7960,10400,5600,8000,7987.29,6.74,0,10479,8306,8152,8076,7922,7846,8115,7885,164,2400,500,5760,10,1,32365678,2583,14.12,2.37,12,0.05,565.00,3363.00,9520,20250416,-16.18,5290,20240805,50.85,9520,-16.18,20250416,7020,13.68,20250331,9520,-16.18,20250416,5290,50.85,20240805,2.03,Y,179290,500,163 억,,2180167,N,N,109,N,00,N
20250428,160908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8000,-150,5,-1.84,325383390,40324,83.59,8100,8230,8000,10590,5710,8150,8069.22,6.72,0,5375,8276,8212,8116,8052,7956,8165,8005,164,2440,500,5860,10,1,32365678,2589,14.16,2.38,12,0.12,565.00,3363.00,9520,20250416,-15.97,5290,20240805,51.23,9520,-15.97,20250416,7020,13.96,20250331,9520,-15.97,20250416,5290,51.23,20240805,2.05,Y,179290,500,163 억,,2176115,N,N,109,N,00,N
20250428,150912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8020,-130,5,-1.60,290298360,35943,74.51,8100,8230,8010,10590,5710,8150,8076.63,6.72,0,3088,8276,8212,8116,8052,7956,8165,8005,164,2440,500,5860,10,1,32365678,2596,14.19,2.38,12,0.11,565.00,3363.00,9520,20250416,-15.76,5290,20240805,51.61,9520,-15.76,20250416,7020,14.25,20250331,9520,-15.76,20250416,5290,51.61,20240805,2.05,Y,179290,500,163 억,,2176115,N,N,165,N,00,N
20250428,140912,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8060,-90,5,-1.10,182534970,22550,46.74,8100,8230,8050,10590,5710,8150,8094.68,6.72,0,-49,8276,8212,8116,8052,7956,8165,8005,164,2440,500,5860,10,1,32365678,2609,14.27,2.40,12,0.07,565.00,3363.00,9520,20250416,-15.34,5290,20240805,52.36,9520,-15.34,20250416,7020,14.81,20250331,9520,-15.34,20250416,5290,52.36,20240805,2.05,Y,179290,500,163 억,,2176115,N,N,165,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 160909 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8140 140 2 1.75 523387460 65006 161.21 8000 8150 7950 10400 5600 8000 8051.35 6.74 0 40835 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2635 14.41 2.42 12 0.20 565.00 3363.00 9520 20250416 -14.50 5290 20240805 53.88 9520 -14.50 20250416 7020 15.95 20250331 9520 -14.50 20250416 5290 53.88 20240805 2.03 Y 179290 500 163 억 2180167 N N 39 N 00 N
3 20250429 150913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8120 120 2 1.50 441406120 54888 136.12 8000 8150 7950 10400 5600 8000 8041.94 6.74 0 34608 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2628 14.37 2.41 12 0.17 565.00 3363.00 9520 20250416 -14.71 5290 20240805 53.50 9520 -14.71 20250416 7020 15.67 20250331 9520 -14.71 20250416 5290 53.50 20240805 2.03 Y 179290 500 163 억 2180167 N N 109 N 00 N
4 20250429 140914 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8130 130 2 1.62 400477510 49854 123.63 8000 8140 7950 10400 5600 8000 8033.01 6.74 0 30604 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2631 14.39 2.42 12 0.15 565.00 3363.00 9520 20250416 -14.60 5290 20240805 53.69 9520 -14.60 20250416 7020 15.81 20250331 9520 -14.60 20250416 5290 53.69 20240805 2.03 Y 179290 500 163 억 2180167 N N 109 N 00 N
5 20250429 130913 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8110 110 2 1.38 361316340 45030 111.67 8000 8140 7950 10400 5600 8000 8023.90 6.74 0 26206 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2625 14.35 2.41 12 0.14 565.00 3363.00 9520 20250416 -14.81 5290 20240805 53.31 9520 -14.81 20250416 7020 15.53 20250331 9520 -14.81 20250416 5290 53.31 20240805 2.03 Y 179290 500 163 억 2180167 N N 109 N 00 N
6 20250429 120916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8130 130 2 1.62 331427300 41347 102.54 8000 8140 7950 10400 5600 8000 8015.75 6.74 0 23061 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2631 14.39 2.42 12 0.13 565.00 3363.00 9520 20250416 -14.60 5290 20240805 53.69 9520 -14.60 20250416 7020 15.81 20250331 9520 -14.60 20250416 5290 53.69 20240805 2.03 Y 179290 500 163 억 2180167 N N 109 N 00 N
7 20250429 110914 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8100 100 2 1.25 311469630 38888 96.44 8000 8110 7950 10400 5600 8000 8009.40 6.74 0 21508 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2622 14.34 2.41 12 0.12 565.00 3363.00 9520 20250416 -14.92 5290 20240805 53.12 9520 -14.92 20250416 7020 15.38 20250331 9520 -14.92 20250416 5290 53.12 20240805 2.03 Y 179290 500 163 억 2180167 N N 109 N 00 N
8 20250429 100916 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8050 50 2 0.62 242265680 30322 75.20 8000 8060 7950 10400 5600 8000 7989.77 6.74 0 17455 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2605 14.25 2.39 12 0.09 565.00 3363.00 9520 20250416 -15.44 5290 20240805 52.17 9520 -15.44 20250416 7020 14.67 20250331 9520 -15.44 20250416 5290 52.17 20240805 2.03 Y 179290 500 163 억 2180167 N N 109 N 00 N
9 20250429 090918 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 7980 -20 5 -0.25 137037880 17157 42.55 8000 8050 7960 10400 5600 8000 7987.29 6.74 0 10479 8306 8152 8076 7922 7846 8115 7885 164 2400 500 5760 10 1 32365678 2583 14.12 2.37 12 0.05 565.00 3363.00 9520 20250416 -16.18 5290 20240805 50.85 9520 -16.18 20250416 7020 13.68 20250331 9520 -16.18 20250416 5290 50.85 20240805 2.03 Y 179290 500 163 억 2180167 N N 109 N 00 N
10 20250428 160908 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8000 -150 5 -1.84 325383390 40324 83.59 8100 8230 8000 10590 5710 8150 8069.22 6.72 0 5375 8276 8212 8116 8052 7956 8165 8005 164 2440 500 5860 10 1 32365678 2589 14.16 2.38 12 0.12 565.00 3363.00 9520 20250416 -15.97 5290 20240805 51.23 9520 -15.97 20250416 7020 13.96 20250331 9520 -15.97 20250416 5290 51.23 20240805 2.05 Y 179290 500 163 억 2176115 N N 109 N 00 N
11 20250428 150912 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8020 -130 5 -1.60 290298360 35943 74.51 8100 8230 8010 10590 5710 8150 8076.63 6.72 0 3088 8276 8212 8116 8052 7956 8165 8005 164 2440 500 5860 10 1 32365678 2596 14.19 2.38 12 0.11 565.00 3363.00 9520 20250416 -15.76 5290 20240805 51.61 9520 -15.76 20250416 7020 14.25 20250331 9520 -15.76 20250416 5290 51.61 20240805 2.05 Y 179290 500 163 억 2176115 N N 165 N 00 N
12 20250428 140912 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 8060 -90 5 -1.10 182534970 22550 46.74 8100 8230 8050 10590 5710 8150 8094.68 6.72 0 -49 8276 8212 8116 8052 7956 8165 8005 164 2440 500 5860 10 1 32365678 2609 14.27 2.40 12 0.07 565.00 3363.00 9520 20250416 -15.34 5290 20240805 52.36 9520 -15.34 20250416 7020 14.81 20250331 9520 -15.34 20250416 5290 52.36 20240805 2.05 Y 179290 500 163 억 2176115 N N 165 N 00 N