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
323350/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
20250429,161141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6470,70,2,1.09,182227660,28368,110.48,6380,6500,6310,8320,4480,6400,6423.70,1.79,0,9508,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,518,-11.70,3.37,12,0.35,-553.00,1918.00,16500,20240424,-60.79,4050,20241209,59.75,8970,-27.87,20250305,4810,34.51,20250102,16000,-59.56,20240429,4050,59.75,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250429,151146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,50,2,0.78,164971540,25699,100.09,6380,6500,6310,8320,4480,6400,6419.38,1.79,0,9436,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,517,-11.66,3.36,12,0.32,-553.00,1918.00,16500,20240424,-60.91,4050,20241209,59.26,8970,-28.09,20250305,4810,34.10,20250102,16000,-59.69,20240429,4050,59.26,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250429,141149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,40,2,0.62,153351230,23892,93.05,6380,6500,6310,8320,4480,6400,6418.52,1.79,0,8824,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,516,-11.65,3.36,12,0.30,-553.00,1918.00,16500,20240424,-60.97,4050,20241209,59.01,8970,-28.21,20250305,4810,33.89,20250102,16000,-59.75,20240429,4050,59.01,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250429,131145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,50,2,0.78,122275380,19076,74.30,6380,6450,6310,8320,4480,6400,6409.91,1.79,0,5105,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,517,-11.66,3.36,12,0.24,-553.00,1918.00,16500,20240424,-60.91,4050,20241209,59.26,8970,-28.09,20250305,4810,34.10,20250102,16000,-59.69,20240429,4050,59.26,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250429,121150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6450,50,2,0.78,114631830,17890,69.68,6380,6450,6310,8320,4480,6400,6407.59,1.79,0,4786,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,517,-11.66,3.36,12,0.22,-553.00,1918.00,16500,20240424,-60.91,4050,20241209,59.26,8970,-28.09,20250305,4810,34.10,20250102,16000,-59.69,20240429,4050,59.26,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250429,111148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,40,2,0.62,101196050,15798,61.53,6380,6440,6310,8320,4480,6400,6405.62,1.79,0,3394,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,516,-11.65,3.36,12,0.20,-553.00,1918.00,16500,20240424,-60.97,4050,20241209,59.01,8970,-28.21,20250305,4810,33.89,20250102,16000,-59.75,20240429,4050,59.01,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250429,101150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,0,3,0.00,59246690,9267,36.09,6380,6430,6310,8320,4480,6400,6393.30,1.79,0,-821,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,513,-11.57,3.34,12,0.12,-553.00,1918.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16000,-60.00,20240429,4050,58.02,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250429,091152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,0,3,0.00,2169450,340,1.32,6380,6400,6350,8320,4480,6400,6380.74,1.79,0,15,6586,6492,6406,6312,6226,6450,6270,8,1920,100,3840,10,1,8010772,513,-11.57,3.34,12,0.00,-553.00,1918.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16000,-60.00,20240429,4050,58.02,20241209,1.35,Y,323350,100,8 억,,143711,N,N,0,N,00,N
20250428,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-70,5,-1.08,162802795,25488,76.35,6440,6500,6320,8410,4530,6470,6387.43,1.79,0,-109,6616,6542,6436,6362,6256,6580,6400,8,1940,100,3880,10,1,8010772,513,-11.57,3.34,12,0.32,-553.00,1918.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16000,-60.00,20240429,4050,58.02,20241209,1.37,Y,323350,100,8 억,,143698,N,N,752,N,00,N
20250428,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-90,5,-1.39,144621815,22635,67.81,6440,6500,6330,8410,4530,6470,6389.30,1.79,0,298,6616,6542,6436,6362,6256,6580,6400,8,1940,100,3880,10,1,8010772,511,-11.54,3.33,12,0.28,-553.00,1918.00,16500,20240424,-61.33,4050,20241209,57.53,8970,-28.87,20250305,4810,32.64,20250102,16000,-60.12,20240429,4050,57.53,20241209,1.37,Y,323350,100,8 억,,143698,N,N,752,N,00,N
20250428,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,-70,5,-1.08,124665525,19498,58.41,6440,6500,6330,8410,4530,6470,6393.76,1.79,0,96,6616,6542,6436,6362,6256,6580,6400,8,1940,100,3880,10,1,8010772,513,-11.57,3.34,12,0.24,-553.00,1918.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16000,-60.00,20240429,4050,58.02,20241209,1.37,Y,323350,100,8 억,,143698,N,N,752,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 161141 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6470 70 2 1.09 182227660 28368 110.48 6380 6500 6310 8320 4480 6400 6423.70 1.79 0 9508 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 518 -11.70 3.37 12 0.35 -553.00 1918.00 16500 20240424 -60.79 4050 20241209 59.75 8970 -27.87 20250305 4810 34.51 20250102 16000 -59.56 20240429 4050 59.75 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
3 20250429 151146 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 50 2 0.78 164971540 25699 100.09 6380 6500 6310 8320 4480 6400 6419.38 1.79 0 9436 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 517 -11.66 3.36 12 0.32 -553.00 1918.00 16500 20240424 -60.91 4050 20241209 59.26 8970 -28.09 20250305 4810 34.10 20250102 16000 -59.69 20240429 4050 59.26 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
4 20250429 141149 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 40 2 0.62 153351230 23892 93.05 6380 6500 6310 8320 4480 6400 6418.52 1.79 0 8824 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 516 -11.65 3.36 12 0.30 -553.00 1918.00 16500 20240424 -60.97 4050 20241209 59.01 8970 -28.21 20250305 4810 33.89 20250102 16000 -59.75 20240429 4050 59.01 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
5 20250429 131145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 50 2 0.78 122275380 19076 74.30 6380 6450 6310 8320 4480 6400 6409.91 1.79 0 5105 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 517 -11.66 3.36 12 0.24 -553.00 1918.00 16500 20240424 -60.91 4050 20241209 59.26 8970 -28.09 20250305 4810 34.10 20250102 16000 -59.69 20240429 4050 59.26 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
6 20250429 121150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6450 50 2 0.78 114631830 17890 69.68 6380 6450 6310 8320 4480 6400 6407.59 1.79 0 4786 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 517 -11.66 3.36 12 0.22 -553.00 1918.00 16500 20240424 -60.91 4050 20241209 59.26 8970 -28.09 20250305 4810 34.10 20250102 16000 -59.69 20240429 4050 59.26 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
7 20250429 111148 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 40 2 0.62 101196050 15798 61.53 6380 6440 6310 8320 4480 6400 6405.62 1.79 0 3394 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 516 -11.65 3.36 12 0.20 -553.00 1918.00 16500 20240424 -60.97 4050 20241209 59.01 8970 -28.21 20250305 4810 33.89 20250102 16000 -59.75 20240429 4050 59.01 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
8 20250429 101150 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 0 3 0.00 59246690 9267 36.09 6380 6430 6310 8320 4480 6400 6393.30 1.79 0 -821 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 513 -11.57 3.34 12 0.12 -553.00 1918.00 16500 20240424 -61.21 4050 20241209 58.02 8970 -28.65 20250305 4810 33.06 20250102 16000 -60.00 20240429 4050 58.02 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
9 20250429 091152 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 0 3 0.00 2169450 340 1.32 6380 6400 6350 8320 4480 6400 6380.74 1.79 0 15 6586 6492 6406 6312 6226 6450 6270 8 1920 100 3840 10 1 8010772 513 -11.57 3.34 12 0.00 -553.00 1918.00 16500 20240424 -61.21 4050 20241209 58.02 8970 -28.65 20250305 4810 33.06 20250102 16000 -60.00 20240429 4050 58.02 20241209 1.35 Y 323350 100 8 억 143711 N N 0 N 00 N
10 20250428 161140 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 -70 5 -1.08 162802795 25488 76.35 6440 6500 6320 8410 4530 6470 6387.43 1.79 0 -109 6616 6542 6436 6362 6256 6580 6400 8 1940 100 3880 10 1 8010772 513 -11.57 3.34 12 0.32 -553.00 1918.00 16500 20240424 -61.21 4050 20241209 58.02 8970 -28.65 20250305 4810 33.06 20250102 16000 -60.00 20240429 4050 58.02 20241209 1.37 Y 323350 100 8 억 143698 N N 752 N 00 N
11 20250428 151144 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -90 5 -1.39 144621815 22635 67.81 6440 6500 6330 8410 4530 6470 6389.30 1.79 0 298 6616 6542 6436 6362 6256 6580 6400 8 1940 100 3880 10 1 8010772 511 -11.54 3.33 12 0.28 -553.00 1918.00 16500 20240424 -61.33 4050 20241209 57.53 8970 -28.87 20250305 4810 32.64 20250102 16000 -60.12 20240429 4050 57.53 20241209 1.37 Y 323350 100 8 억 143698 N N 752 N 00 N
12 20250428 141145 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 -70 5 -1.08 124665525 19498 58.41 6440 6500 6330 8410 4530 6470 6393.76 1.79 0 96 6616 6542 6436 6362 6256 6580 6400 8 1940 100 3880 10 1 8010772 513 -11.57 3.34 12 0.24 -553.00 1918.00 16500 20240424 -61.21 4050 20241209 58.02 8970 -28.65 20250305 4810 33.06 20250102 16000 -60.00 20240429 4050 58.02 20241209 1.37 Y 323350 100 8 억 143698 N N 752 N 00 N