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
240550/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
20250429,161020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,10,2,0.10,6658866960,632837,41.24,10630,10750,10200,13670,7370,10520,10522.19,1.19,0,955,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2188,63.05,2.31,12,3.05,167.00,4567.00,15490,20250213,-32.02,9100,20250311,15.71,15490,-32.02,20250213,9100,15.71,20250311,15490,-32.02,20250213,9100,15.71,20250311,2.00,Y,240550,500,111 억,,247226,N,N,3938,N,00,N
20250429,151024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10560,40,2,0.38,6408356970,609087,39.69,10630,10750,10200,13670,7370,10520,10521.25,1.19,0,-3742,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2194,63.23,2.31,12,2.93,167.00,4567.00,15490,20250213,-31.83,9100,20250311,16.04,15490,-31.83,20250213,9100,16.04,20250311,15490,-31.83,20250213,9100,16.04,20250311,2.00,Y,240550,500,111 억,,247226,N,N,19306,N,00,N
20250429,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10640,120,2,1.14,5476105860,521513,33.99,10630,10700,10200,13670,7370,10520,10500.42,1.19,0,-7503,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2210,63.71,2.33,12,2.51,167.00,4567.00,15490,20250213,-31.31,9100,20250311,16.92,15490,-31.31,20250213,9100,16.92,20250311,15490,-31.31,20250213,9100,16.92,20250311,2.00,Y,240550,500,111 억,,247226,N,N,19306,N,00,N
20250429,131023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10570,50,2,0.48,4676448110,445980,29.06,10630,10700,10200,13670,7370,10520,10485.78,1.19,0,-24285,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2196,63.29,2.31,12,2.15,167.00,4567.00,15490,20250213,-31.76,9100,20250311,16.15,15490,-31.76,20250213,9100,16.15,20250311,15490,-31.76,20250213,9100,16.15,20250311,2.00,Y,240550,500,111 억,,247226,N,N,19306,N,00,N
20250429,121027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,10,2,0.10,4345287130,414516,27.01,10630,10700,10200,13670,7370,10520,10482.80,1.19,0,-20215,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2188,63.05,2.31,12,2.00,167.00,4567.00,15490,20250213,-32.02,9100,20250311,15.71,15490,-32.02,20250213,9100,15.71,20250311,15490,-32.02,20250213,9100,15.71,20250311,2.00,Y,240550,500,111 억,,247226,N,N,19306,N,00,N
20250429,111025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10500,-20,5,-0.19,3667086735,350229,22.82,10630,10700,10200,13670,7370,10520,10470.54,1.19,0,-15076,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2181,62.87,2.30,12,1.69,167.00,4567.00,15490,20250213,-32.21,9100,20250311,15.38,15490,-32.21,20250213,9100,15.38,20250311,15490,-32.21,20250213,9100,15.38,20250311,2.00,Y,240550,500,111 억,,247226,N,N,19306,N,00,N
20250429,101027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,0,3,0.00,3097037075,295786,19.28,10630,10700,10200,13670,7370,10520,10470.53,1.19,0,-5847,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2186,62.99,2.30,12,1.42,167.00,4567.00,15490,20250213,-32.09,9100,20250311,15.60,15490,-32.09,20250213,9100,15.60,20250311,15490,-32.09,20250213,9100,15.60,20250311,2.00,Y,240550,500,111 억,,247226,N,N,19306,N,00,N
20250429,091029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10320,-200,5,-1.90,1912704495,182703,11.91,10630,10700,10200,13670,7370,10520,10468.93,1.19,0,-10379,11633,11076,10793,10236,9953,10935,10095,112,3150,500,7360,10,1,20774940,2144,61.80,2.26,12,0.88,167.00,4567.00,15490,20250213,-33.38,9100,20250311,13.41,15490,-33.38,20250213,9100,13.41,20250311,15490,-33.38,20250213,9100,13.41,20250311,2.00,Y,240550,500,111 억,,247226,N,N,19306,N,00,N
20250428,161018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10520,-900,5,-7.88,16710050395,1522217,44.14,11340,11350,10510,14840,8000,11420,10978.19,3.23,0,-424388,12320,11870,11320,10870,10320,12095,11095,112,3420,500,7990,10,1,20774940,2186,62.99,2.30,12,7.33,167.00,4567.00,15490,20250213,-32.09,9100,20250311,15.60,15490,-32.09,20250213,9100,15.60,20250311,15490,-32.09,20250213,9100,15.60,20250311,1.87,Y,240550,500,111 억,,671683,N,N,19306,N,00,N
20250428,151022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-720,5,-6.30,15410615690,1399347,40.58,11340,11350,10650,14840,8000,11420,11012.46,3.23,0,-426005,12320,11870,11320,10870,10320,12095,11095,112,3420,500,7990,10,1,20774940,2223,64.07,2.34,12,6.74,167.00,4567.00,15490,20250213,-30.92,9100,20250311,17.58,15490,-30.92,20250213,9100,17.58,20250311,15490,-30.92,20250213,9100,17.58,20250311,1.87,Y,240550,500,111 억,,671683,N,N,2512,N,00,N
20250428,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,-500,5,-4.38,12541425155,1132574,32.84,11340,11350,10850,14840,8000,11420,11073.11,3.23,0,-342630,12320,11870,11320,10870,10320,12095,11095,112,3420,500,7990,10,1,20774940,2269,65.39,2.39,12,5.45,167.00,4567.00,15490,20250213,-29.50,9100,20250311,20.00,15490,-29.50,20250213,9100,20.00,20250311,15490,-29.50,20250213,9100,20.00,20250311,1.87,Y,240550,500,111 억,,671683,N,N,2512,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 161020 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10530 10 2 0.10 6658866960 632837 41.24 10630 10750 10200 13670 7370 10520 10522.19 1.19 0 955 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2188 63.05 2.31 12 3.05 167.00 4567.00 15490 20250213 -32.02 9100 20250311 15.71 15490 -32.02 20250213 9100 15.71 20250311 15490 -32.02 20250213 9100 15.71 20250311 2.00 Y 240550 500 111 억 247226 N N 3938 N 00 N
3 20250429 151024 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10560 40 2 0.38 6408356970 609087 39.69 10630 10750 10200 13670 7370 10520 10521.25 1.19 0 -3742 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2194 63.23 2.31 12 2.93 167.00 4567.00 15490 20250213 -31.83 9100 20250311 16.04 15490 -31.83 20250213 9100 16.04 20250311 15490 -31.83 20250213 9100 16.04 20250311 2.00 Y 240550 500 111 억 247226 N N 19306 N 00 N
4 20250429 141026 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10640 120 2 1.14 5476105860 521513 33.99 10630 10700 10200 13670 7370 10520 10500.42 1.19 0 -7503 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2210 63.71 2.33 12 2.51 167.00 4567.00 15490 20250213 -31.31 9100 20250311 16.92 15490 -31.31 20250213 9100 16.92 20250311 15490 -31.31 20250213 9100 16.92 20250311 2.00 Y 240550 500 111 억 247226 N N 19306 N 00 N
5 20250429 131023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10570 50 2 0.48 4676448110 445980 29.06 10630 10700 10200 13670 7370 10520 10485.78 1.19 0 -24285 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2196 63.29 2.31 12 2.15 167.00 4567.00 15490 20250213 -31.76 9100 20250311 16.15 15490 -31.76 20250213 9100 16.15 20250311 15490 -31.76 20250213 9100 16.15 20250311 2.00 Y 240550 500 111 억 247226 N N 19306 N 00 N
6 20250429 121027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10530 10 2 0.10 4345287130 414516 27.01 10630 10700 10200 13670 7370 10520 10482.80 1.19 0 -20215 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2188 63.05 2.31 12 2.00 167.00 4567.00 15490 20250213 -32.02 9100 20250311 15.71 15490 -32.02 20250213 9100 15.71 20250311 15490 -32.02 20250213 9100 15.71 20250311 2.00 Y 240550 500 111 억 247226 N N 19306 N 00 N
7 20250429 111025 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10500 -20 5 -0.19 3667086735 350229 22.82 10630 10700 10200 13670 7370 10520 10470.54 1.19 0 -15076 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2181 62.87 2.30 12 1.69 167.00 4567.00 15490 20250213 -32.21 9100 20250311 15.38 15490 -32.21 20250213 9100 15.38 20250311 15490 -32.21 20250213 9100 15.38 20250311 2.00 Y 240550 500 111 억 247226 N N 19306 N 00 N
8 20250429 101027 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10520 0 3 0.00 3097037075 295786 19.28 10630 10700 10200 13670 7370 10520 10470.53 1.19 0 -5847 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2186 62.99 2.30 12 1.42 167.00 4567.00 15490 20250213 -32.09 9100 20250311 15.60 15490 -32.09 20250213 9100 15.60 20250311 15490 -32.09 20250213 9100 15.60 20250311 2.00 Y 240550 500 111 억 247226 N N 19306 N 00 N
9 20250429 091029 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10320 -200 5 -1.90 1912704495 182703 11.91 10630 10700 10200 13670 7370 10520 10468.93 1.19 0 -10379 11633 11076 10793 10236 9953 10935 10095 112 3150 500 7360 10 1 20774940 2144 61.80 2.26 12 0.88 167.00 4567.00 15490 20250213 -33.38 9100 20250311 13.41 15490 -33.38 20250213 9100 13.41 20250311 15490 -33.38 20250213 9100 13.41 20250311 2.00 Y 240550 500 111 억 247226 N N 19306 N 00 N
10 20250428 161018 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10520 -900 5 -7.88 16710050395 1522217 44.14 11340 11350 10510 14840 8000 11420 10978.19 3.23 0 -424388 12320 11870 11320 10870 10320 12095 11095 112 3420 500 7990 10 1 20774940 2186 62.99 2.30 12 7.33 167.00 4567.00 15490 20250213 -32.09 9100 20250311 15.60 15490 -32.09 20250213 9100 15.60 20250311 15490 -32.09 20250213 9100 15.60 20250311 1.87 Y 240550 500 111 억 671683 N N 19306 N 00 N
11 20250428 151022 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10700 -720 5 -6.30 15410615690 1399347 40.58 11340 11350 10650 14840 8000 11420 11012.46 3.23 0 -426005 12320 11870 11320 10870 10320 12095 11095 112 3420 500 7990 10 1 20774940 2223 64.07 2.34 12 6.74 167.00 4567.00 15490 20250213 -30.92 9100 20250311 17.58 15490 -30.92 20250213 9100 17.58 20250311 15490 -30.92 20250213 9100 17.58 20250311 1.87 Y 240550 500 111 억 671683 N N 2512 N 00 N
12 20250428 141023 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10920 -500 5 -4.38 12541425155 1132574 32.84 11340 11350 10850 14840 8000 11420 11073.11 3.23 0 -342630 12320 11870 11320 10870 10320 12095 11095 112 3420 500 7990 10 1 20774940 2269 65.39 2.39 12 5.45 167.00 4567.00 15490 20250213 -29.50 9100 20250311 20.00 15490 -29.50 20250213 9100 20.00 20250311 15490 -29.50 20250213 9100 20.00 20250311 1.87 Y 240550 500 111 억 671683 N N 2512 N 00 N