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
208370/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
20250429,160939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4710,100,2,2.17,973594235,207911,69.41,4580,4745,4580,5990,3230,4610,4682.53,1.40,0,41800,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1212,38.29,1.90,12,0.81,123.00,2485.00,6280,20240812,-25.00,3425,20241115,37.52,5650,-16.64,20250206,3890,21.08,20250409,6280,-25.00,20240812,3425,37.52,20241115,5.69,Y,208370,500,128 억,,360949,N,N,1801,N,00,N
20250429,150943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4725,115,2,2.49,831468230,177794,59.35,4580,4745,4580,5990,3230,4610,4676.58,1.40,0,45783,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1216,38.41,1.90,12,0.69,123.00,2485.00,6280,20240812,-24.76,3425,20241115,37.96,5650,-16.37,20250206,3890,21.47,20250409,6280,-24.76,20240812,3425,37.96,20241115,5.69,Y,208370,500,128 억,,360949,N,N,4606,N,00,N
20250429,140945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4710,100,2,2.17,637996240,136688,45.63,4580,4745,4580,5990,3230,4610,4667.54,1.40,0,38867,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1212,38.29,1.90,12,0.53,123.00,2485.00,6280,20240812,-25.00,3425,20241115,37.52,5650,-16.64,20250206,3890,21.08,20250409,6280,-25.00,20240812,3425,37.52,20241115,5.69,Y,208370,500,128 억,,360949,N,N,4606,N,00,N
20250429,130943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4680,70,2,1.52,495740620,106338,35.50,4580,4745,4580,5990,3230,4610,4661.93,1.40,0,30062,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1205,38.05,1.88,12,0.41,123.00,2485.00,6280,20240812,-25.48,3425,20241115,36.64,5650,-17.17,20250206,3890,20.31,20250409,6280,-25.48,20240812,3425,36.64,20241115,5.69,Y,208370,500,128 억,,360949,N,N,4606,N,00,N
20250429,120946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4690,80,2,1.74,426151720,91482,30.54,4580,4745,4580,5990,3230,4610,4658.31,1.40,0,26000,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1207,38.13,1.89,12,0.36,123.00,2485.00,6280,20240812,-25.32,3425,20241115,36.93,5650,-16.99,20250206,3890,20.57,20250409,6280,-25.32,20240812,3425,36.93,20241115,5.69,Y,208370,500,128 억,,360949,N,N,4606,N,00,N
20250429,110945,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4695,85,2,1.84,356200373,76536,25.55,4580,4745,4580,5990,3230,4610,4654.02,1.40,0,21605,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1209,38.17,1.89,12,0.30,123.00,2485.00,6280,20240812,-25.24,3425,20241115,37.08,5650,-16.90,20250206,3890,20.69,20250409,6280,-25.24,20240812,3425,37.08,20241115,5.69,Y,208370,500,128 억,,360949,N,N,4606,N,00,N
20250429,100946,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4675,65,2,1.41,269374268,57959,19.35,4580,4745,4580,5990,3230,4610,4647.67,1.40,0,16986,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1203,38.01,1.88,12,0.23,123.00,2485.00,6280,20240812,-25.56,3425,20241115,36.50,5650,-17.26,20250206,3890,20.18,20250409,6280,-25.56,20240812,3425,36.50,20241115,5.69,Y,208370,500,128 억,,360949,N,N,4606,N,00,N
20250429,090947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4680,70,2,1.52,100904615,21746,7.26,4580,4720,4580,5990,3230,4610,4640.15,1.40,0,9588,4760,4685,4645,4570,4530,4665,4550,129,1380,500,2950,5,1,25740564,1205,38.05,1.88,12,0.08,123.00,2485.00,6280,20240812,-25.48,3425,20241115,36.64,5650,-17.17,20250206,3890,20.31,20250409,6280,-25.48,20240812,3425,36.64,20241115,5.69,Y,208370,500,128 억,,360949,N,N,4606,N,00,N
20250428,160938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4610,-40,5,-0.86,1351293552,290523,81.77,4655,4720,4605,6040,3255,4650,4651.28,1.32,0,20603,4830,4740,4690,4600,4550,4715,4575,129,1390,500,2970,5,1,25740564,1187,37.48,1.86,12,1.13,123.00,2485.00,6280,20240812,-26.59,3425,20241115,34.60,5650,-18.41,20250206,3890,18.51,20250409,6280,-26.59,20240812,3425,34.60,20241115,5.68,Y,208370,500,128 억,,340449,N,N,4606,N,00,N
20250428,150942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4610,-40,5,-0.86,1281757362,275441,77.52,4655,4720,4605,6040,3255,4650,4653.48,1.32,0,16268,4830,4740,4690,4600,4550,4715,4575,129,1390,500,2970,5,1,25740564,1187,37.48,1.86,12,1.07,123.00,2485.00,6280,20240812,-26.59,3425,20241115,34.60,5650,-18.41,20250206,3890,18.51,20250409,6280,-26.59,20240812,3425,34.60,20241115,5.68,Y,208370,500,128 억,,340449,N,N,856,N,00,N
20250428,140942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4630,-20,5,-0.43,1051492344,225567,63.49,4655,4720,4625,6040,3255,4650,4661.59,1.32,0,21268,4830,4740,4690,4600,4550,4715,4575,129,1390,500,2970,5,1,25740564,1192,37.64,1.86,12,0.88,123.00,2485.00,6280,20240812,-26.27,3425,20241115,35.18,5650,-18.05,20250206,3890,19.02,20250409,6280,-26.27,20240812,3425,35.18,20241115,5.68,Y,208370,500,128 억,,340449,N,N,856,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 160939 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4710 100 2 2.17 973594235 207911 69.41 4580 4745 4580 5990 3230 4610 4682.53 1.40 0 41800 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1212 38.29 1.90 12 0.81 123.00 2485.00 6280 20240812 -25.00 3425 20241115 37.52 5650 -16.64 20250206 3890 21.08 20250409 6280 -25.00 20240812 3425 37.52 20241115 5.69 Y 208370 500 128 억 360949 N N 1801 N 00 N
3 20250429 150943 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4725 115 2 2.49 831468230 177794 59.35 4580 4745 4580 5990 3230 4610 4676.58 1.40 0 45783 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1216 38.41 1.90 12 0.69 123.00 2485.00 6280 20240812 -24.76 3425 20241115 37.96 5650 -16.37 20250206 3890 21.47 20250409 6280 -24.76 20240812 3425 37.96 20241115 5.69 Y 208370 500 128 억 360949 N N 4606 N 00 N
4 20250429 140945 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4710 100 2 2.17 637996240 136688 45.63 4580 4745 4580 5990 3230 4610 4667.54 1.40 0 38867 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1212 38.29 1.90 12 0.53 123.00 2485.00 6280 20240812 -25.00 3425 20241115 37.52 5650 -16.64 20250206 3890 21.08 20250409 6280 -25.00 20240812 3425 37.52 20241115 5.69 Y 208370 500 128 억 360949 N N 4606 N 00 N
5 20250429 130943 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4680 70 2 1.52 495740620 106338 35.50 4580 4745 4580 5990 3230 4610 4661.93 1.40 0 30062 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1205 38.05 1.88 12 0.41 123.00 2485.00 6280 20240812 -25.48 3425 20241115 36.64 5650 -17.17 20250206 3890 20.31 20250409 6280 -25.48 20240812 3425 36.64 20241115 5.69 Y 208370 500 128 억 360949 N N 4606 N 00 N
6 20250429 120946 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4690 80 2 1.74 426151720 91482 30.54 4580 4745 4580 5990 3230 4610 4658.31 1.40 0 26000 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1207 38.13 1.89 12 0.36 123.00 2485.00 6280 20240812 -25.32 3425 20241115 36.93 5650 -16.99 20250206 3890 20.57 20250409 6280 -25.32 20240812 3425 36.93 20241115 5.69 Y 208370 500 128 억 360949 N N 4606 N 00 N
7 20250429 110945 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4695 85 2 1.84 356200373 76536 25.55 4580 4745 4580 5990 3230 4610 4654.02 1.40 0 21605 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1209 38.17 1.89 12 0.30 123.00 2485.00 6280 20240812 -25.24 3425 20241115 37.08 5650 -16.90 20250206 3890 20.69 20250409 6280 -25.24 20240812 3425 37.08 20241115 5.69 Y 208370 500 128 억 360949 N N 4606 N 00 N
8 20250429 100946 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4675 65 2 1.41 269374268 57959 19.35 4580 4745 4580 5990 3230 4610 4647.67 1.40 0 16986 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1203 38.01 1.88 12 0.23 123.00 2485.00 6280 20240812 -25.56 3425 20241115 36.50 5650 -17.26 20250206 3890 20.18 20250409 6280 -25.56 20240812 3425 36.50 20241115 5.69 Y 208370 500 128 억 360949 N N 4606 N 00 N
9 20250429 090947 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4680 70 2 1.52 100904615 21746 7.26 4580 4720 4580 5990 3230 4610 4640.15 1.40 0 9588 4760 4685 4645 4570 4530 4665 4550 129 1380 500 2950 5 1 25740564 1205 38.05 1.88 12 0.08 123.00 2485.00 6280 20240812 -25.48 3425 20241115 36.64 5650 -17.17 20250206 3890 20.31 20250409 6280 -25.48 20240812 3425 36.64 20241115 5.69 Y 208370 500 128 억 360949 N N 4606 N 00 N
10 20250428 160938 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4610 -40 5 -0.86 1351293552 290523 81.77 4655 4720 4605 6040 3255 4650 4651.28 1.32 0 20603 4830 4740 4690 4600 4550 4715 4575 129 1390 500 2970 5 1 25740564 1187 37.48 1.86 12 1.13 123.00 2485.00 6280 20240812 -26.59 3425 20241115 34.60 5650 -18.41 20250206 3890 18.51 20250409 6280 -26.59 20240812 3425 34.60 20241115 5.68 Y 208370 500 128 억 340449 N N 4606 N 00 N
11 20250428 150942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4610 -40 5 -0.86 1281757362 275441 77.52 4655 4720 4605 6040 3255 4650 4653.48 1.32 0 16268 4830 4740 4690 4600 4550 4715 4575 129 1390 500 2970 5 1 25740564 1187 37.48 1.86 12 1.07 123.00 2485.00 6280 20240812 -26.59 3425 20241115 34.60 5650 -18.41 20250206 3890 18.51 20250409 6280 -26.59 20240812 3425 34.60 20241115 5.68 Y 208370 500 128 억 340449 N N 856 N 00 N
12 20250428 140942 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 4630 -20 5 -0.43 1051492344 225567 63.49 4655 4720 4625 6040 3255 4650 4661.59 1.32 0 21268 4830 4740 4690 4600 4550 4715 4575 129 1390 500 2970 5 1 25740564 1192 37.64 1.86 12 0.88 123.00 2485.00 6280 20240812 -26.27 3425 20241115 35.18 5650 -18.05 20250206 3890 19.02 20250409 6280 -26.27 20240812 3425 35.18 20241115 5.68 Y 208370 500 128 억 340449 N N 856 N 00 N