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
225190/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
20250429,161002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1883,8,2,0.43,332959578,177359,46.51,1896,1896,1860,2435,1313,1875,1877.32,1.79,0,44536,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,956,-64.93,3.43,12,0.35,-29.00,549.00,3760,20241112,-49.92,1466,20240806,28.44,3055,-38.36,20250107,1640,14.82,20250409,3760,-49.92,20241112,1466,28.44,20240806,2.72,Y,225190,100,50 억,,910039,N,N,24023,N,00,N
20250429,151007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1878,3,2,0.16,324113723,172658,45.28,1896,1896,1860,2435,1313,1875,1877.20,1.79,0,42072,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,953,-64.76,3.42,12,0.34,-29.00,549.00,3760,20241112,-50.05,1466,20240806,28.10,3055,-38.53,20250107,1640,14.51,20250409,3760,-50.05,20241112,1466,28.10,20240806,2.72,Y,225190,100,50 억,,910039,N,N,28208,N,00,N
20250429,141009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1876,1,2,0.05,293046996,156139,40.95,1896,1896,1860,2435,1313,1875,1876.83,1.79,0,31951,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,952,-64.69,3.42,12,0.31,-29.00,549.00,3760,20241112,-50.11,1466,20240806,27.97,3055,-38.59,20250107,1640,14.39,20250409,3760,-50.11,20241112,1466,27.97,20240806,2.72,Y,225190,100,50 억,,910039,N,N,28208,N,00,N
20250429,131006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1885,10,2,0.53,257719687,137339,36.02,1896,1896,1860,2435,1313,1875,1876.52,1.79,0,23960,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,957,-65.00,3.43,12,0.27,-29.00,549.00,3760,20241112,-49.87,1466,20240806,28.58,3055,-38.30,20250107,1640,14.94,20250409,3760,-49.87,20241112,1466,28.58,20240806,2.72,Y,225190,100,50 억,,910039,N,N,28208,N,00,N
20250429,121010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1883,8,2,0.43,223963082,119362,31.30,1896,1896,1860,2435,1313,1875,1876.33,1.79,0,16931,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,956,-64.93,3.43,12,0.24,-29.00,549.00,3760,20241112,-49.92,1466,20240806,28.44,3055,-38.36,20250107,1640,14.82,20250409,3760,-49.92,20241112,1466,28.44,20240806,2.72,Y,225190,100,50 억,,910039,N,N,28208,N,00,N
20250429,111008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1884,9,2,0.48,188609710,100559,26.37,1896,1896,1860,2435,1313,1875,1875.61,1.79,0,11044,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,956,-64.97,3.43,12,0.20,-29.00,549.00,3760,20241112,-49.89,1466,20240806,28.51,3055,-38.33,20250107,1640,14.88,20250409,3760,-49.89,20241112,1466,28.51,20240806,2.72,Y,225190,100,50 억,,910039,N,N,28208,N,00,N
20250429,101010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1874,-1,5,-0.05,81679368,43583,11.43,1896,1896,1860,2435,1313,1875,1874.11,1.79,0,-3083,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,951,-64.62,3.41,12,0.09,-29.00,549.00,3760,20241112,-50.16,1466,20240806,27.83,3055,-38.66,20250107,1640,14.27,20250409,3760,-50.16,20241112,1466,27.83,20240806,2.72,Y,225190,100,50 억,,910039,N,N,28208,N,00,N
20250429,091011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1881,6,2,0.32,13876525,7367,1.93,1896,1896,1879,2435,1313,1875,1883.61,1.79,0,-4411,1963,1919,1895,1851,1827,1907,1839,51,560,100,1200,1,1,50748440,955,-64.86,3.43,12,0.01,-29.00,549.00,3760,20241112,-49.97,1466,20240806,28.31,3055,-38.43,20250107,1640,14.70,20250409,3760,-49.97,20241112,1466,28.31,20240806,2.72,Y,225190,100,50 억,,910039,N,N,28208,N,00,N
20250428,161001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1875,-18,5,-0.95,725162933,379222,235.34,1894,1939,1871,2460,1326,1893,1912.25,1.75,0,19580,1927,1909,1897,1879,1867,1919,1889,51,567,100,1210,1,1,50748440,952,-64.66,3.42,12,0.75,-29.00,549.00,3760,20241112,-50.13,1466,20240806,27.90,3055,-38.63,20250107,1640,14.33,20250409,3760,-50.13,20241112,1466,27.90,20240806,2.74,Y,225190,100,50 억,,886428,N,N,28208,N,00,N
20250428,151005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1876,-17,5,-0.90,693125706,362140,224.74,1894,1939,1875,2460,1326,1893,1913.97,1.75,0,23188,1927,1909,1897,1879,1867,1919,1889,51,567,100,1210,1,1,50748440,952,-64.69,3.42,12,0.71,-29.00,549.00,3760,20241112,-50.11,1466,20240806,27.97,3055,-38.59,20250107,1640,14.39,20250409,3760,-50.11,20241112,1466,27.97,20240806,2.74,Y,225190,100,50 억,,886428,N,N,2458,N,00,N
20250428,141006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1898,5,2,0.26,597892150,311629,193.40,1894,1939,1880,2460,1326,1893,1918.60,1.75,0,52425,1927,1909,1897,1879,1867,1919,1889,51,567,100,1210,1,1,50748440,963,-65.45,3.46,12,0.61,-29.00,549.00,3760,20241112,-49.52,1466,20240806,29.47,3055,-37.87,20250107,1640,15.73,20250409,3760,-49.52,20241112,1466,29.47,20240806,2.74,Y,225190,100,50 억,,886428,N,N,2458,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 161002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1883 8 2 0.43 332959578 177359 46.51 1896 1896 1860 2435 1313 1875 1877.32 1.79 0 44536 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 956 -64.93 3.43 12 0.35 -29.00 549.00 3760 20241112 -49.92 1466 20240806 28.44 3055 -38.36 20250107 1640 14.82 20250409 3760 -49.92 20241112 1466 28.44 20240806 2.72 Y 225190 100 50 억 910039 N N 24023 N 00 N
3 20250429 151007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1878 3 2 0.16 324113723 172658 45.28 1896 1896 1860 2435 1313 1875 1877.20 1.79 0 42072 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 953 -64.76 3.42 12 0.34 -29.00 549.00 3760 20241112 -50.05 1466 20240806 28.10 3055 -38.53 20250107 1640 14.51 20250409 3760 -50.05 20241112 1466 28.10 20240806 2.72 Y 225190 100 50 억 910039 N N 28208 N 00 N
4 20250429 141009 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1876 1 2 0.05 293046996 156139 40.95 1896 1896 1860 2435 1313 1875 1876.83 1.79 0 31951 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 952 -64.69 3.42 12 0.31 -29.00 549.00 3760 20241112 -50.11 1466 20240806 27.97 3055 -38.59 20250107 1640 14.39 20250409 3760 -50.11 20241112 1466 27.97 20240806 2.72 Y 225190 100 50 억 910039 N N 28208 N 00 N
5 20250429 131006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1885 10 2 0.53 257719687 137339 36.02 1896 1896 1860 2435 1313 1875 1876.52 1.79 0 23960 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 957 -65.00 3.43 12 0.27 -29.00 549.00 3760 20241112 -49.87 1466 20240806 28.58 3055 -38.30 20250107 1640 14.94 20250409 3760 -49.87 20241112 1466 28.58 20240806 2.72 Y 225190 100 50 억 910039 N N 28208 N 00 N
6 20250429 121010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1883 8 2 0.43 223963082 119362 31.30 1896 1896 1860 2435 1313 1875 1876.33 1.79 0 16931 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 956 -64.93 3.43 12 0.24 -29.00 549.00 3760 20241112 -49.92 1466 20240806 28.44 3055 -38.36 20250107 1640 14.82 20250409 3760 -49.92 20241112 1466 28.44 20240806 2.72 Y 225190 100 50 억 910039 N N 28208 N 00 N
7 20250429 111008 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1884 9 2 0.48 188609710 100559 26.37 1896 1896 1860 2435 1313 1875 1875.61 1.79 0 11044 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 956 -64.97 3.43 12 0.20 -29.00 549.00 3760 20241112 -49.89 1466 20240806 28.51 3055 -38.33 20250107 1640 14.88 20250409 3760 -49.89 20241112 1466 28.51 20240806 2.72 Y 225190 100 50 억 910039 N N 28208 N 00 N
8 20250429 101010 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1874 -1 5 -0.05 81679368 43583 11.43 1896 1896 1860 2435 1313 1875 1874.11 1.79 0 -3083 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 951 -64.62 3.41 12 0.09 -29.00 549.00 3760 20241112 -50.16 1466 20240806 27.83 3055 -38.66 20250107 1640 14.27 20250409 3760 -50.16 20241112 1466 27.83 20240806 2.72 Y 225190 100 50 억 910039 N N 28208 N 00 N
9 20250429 091011 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1881 6 2 0.32 13876525 7367 1.93 1896 1896 1879 2435 1313 1875 1883.61 1.79 0 -4411 1963 1919 1895 1851 1827 1907 1839 51 560 100 1200 1 1 50748440 955 -64.86 3.43 12 0.01 -29.00 549.00 3760 20241112 -49.97 1466 20240806 28.31 3055 -38.43 20250107 1640 14.70 20250409 3760 -49.97 20241112 1466 28.31 20240806 2.72 Y 225190 100 50 억 910039 N N 28208 N 00 N
10 20250428 161001 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1875 -18 5 -0.95 725162933 379222 235.34 1894 1939 1871 2460 1326 1893 1912.25 1.75 0 19580 1927 1909 1897 1879 1867 1919 1889 51 567 100 1210 1 1 50748440 952 -64.66 3.42 12 0.75 -29.00 549.00 3760 20241112 -50.13 1466 20240806 27.90 3055 -38.63 20250107 1640 14.33 20250409 3760 -50.13 20241112 1466 27.90 20240806 2.74 Y 225190 100 50 억 886428 N N 28208 N 00 N
11 20250428 151005 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1876 -17 5 -0.90 693125706 362140 224.74 1894 1939 1875 2460 1326 1893 1913.97 1.75 0 23188 1927 1909 1897 1879 1867 1919 1889 51 567 100 1210 1 1 50748440 952 -64.69 3.42 12 0.71 -29.00 549.00 3760 20241112 -50.11 1466 20240806 27.97 3055 -38.59 20250107 1640 14.39 20250409 3760 -50.11 20241112 1466 27.97 20240806 2.74 Y 225190 100 50 억 886428 N N 2458 N 00 N
12 20250428 141006 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1898 5 2 0.26 597892150 311629 193.40 1894 1939 1880 2460 1326 1893 1918.60 1.75 0 52425 1927 1909 1897 1879 1867 1919 1889 51 567 100 1210 1 1 50748440 963 -65.45 3.46 12 0.61 -29.00 549.00 3760 20241112 -49.52 1466 20240806 29.47 3055 -37.87 20250107 1640 15.73 20250409 3760 -49.52 20241112 1466 29.47 20240806 2.74 Y 225190 100 50 억 886428 N N 2458 N 00 N