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
347890/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
20250429,161157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,20,2,0.36,21825755,3934,90.27,5620,5620,5500,7260,3920,5590,5547.98,0.24,0,-436,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,949,14.84,1.22,12,0.02,378.00,4610.00,7440,20240724,-24.60,4805,20241209,16.75,5980,-6.19,20250219,5010,11.98,20250407,7440,-24.60,20240724,4805,16.75,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250429,151203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-70,5,-1.25,17481725,3156,72.42,5620,5620,5500,7260,3920,5590,5539.20,0.24,0,-115,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,934,14.60,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.81,4805,20241209,14.88,5980,-7.69,20250219,5010,10.18,20250407,7440,-25.81,20240724,4805,14.88,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250429,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-60,5,-1.07,16017000,2890,66.31,5620,5620,5500,7260,3920,5590,5542.21,0.24,0,-120,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,935,14.63,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.67,4805,20241209,15.09,5980,-7.53,20250219,5010,10.38,20250407,7440,-25.67,20240724,4805,15.09,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250429,131202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,7947220,1431,32.84,5620,5620,5510,7260,3920,5590,5553.61,0.24,0,-21,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,942,14.74,1.21,12,0.01,378.00,4610.00,7440,20240724,-25.13,4805,20241209,15.92,5980,-6.86,20250219,5010,11.18,20250407,7440,-25.13,20240724,4805,15.92,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250429,121206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,-20,5,-0.36,7919370,1426,32.72,5620,5620,5510,7260,3920,5590,5553.56,0.24,0,-21,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,942,14.74,1.21,12,0.01,378.00,4610.00,7440,20240724,-25.13,4805,20241209,15.92,5980,-6.86,20250219,5010,11.18,20250407,7440,-25.13,20240724,4805,15.92,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250429,111204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,0,3,0.00,7153380,1288,29.55,5620,5620,5510,7260,3920,5590,5553.87,0.24,0,0,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,945,14.79,1.21,12,0.01,378.00,4610.00,7440,20240724,-24.87,4805,20241209,16.34,5980,-6.52,20250219,5010,11.58,20250407,7440,-24.87,20240724,4805,16.34,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250429,101207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-10,5,-0.18,5811230,1046,24.00,5620,5620,5510,7260,3920,5590,5555.67,0.24,0,16,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,944,14.76,1.21,12,0.01,378.00,4610.00,7440,20240724,-25.00,4805,20241209,16.13,5980,-6.69,20250219,5010,11.38,20250407,7440,-25.00,20240724,4805,16.13,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250429,091209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,0,3,0.00,2375630,425,9.75,5620,5620,5520,7260,3920,5590,5589.72,0.24,0,-1,5716,5652,5596,5532,5476,5625,5505,17,1670,100,3910,10,1,16913204,945,14.79,1.21,12,0.00,378.00,4610.00,7440,20240724,-24.87,4805,20241209,16.34,5980,-6.52,20250219,5010,11.58,20250407,7440,-24.87,20240724,4805,16.34,20241209,0.64,Y,347890,100,16 억,,40620,N,N,0,N,00,N
20250428,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,-10,5,-0.18,24374585,4358,40.00,5630,5660,5540,7280,3920,5600,5593.07,0.24,0,-651,5860,5730,5600,5470,5340,5665,5405,17,1680,100,3920,10,1,16913204,945,14.79,1.21,12,0.03,378.00,4610.00,7440,20240724,-24.87,4805,20241209,16.34,5980,-6.52,20250219,5010,11.58,20250407,7440,-24.87,20240724,4805,16.34,20241209,0.64,Y,347890,100,16 억,,41263,N,N,1,N,00,N
20250428,151201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-50,5,-0.89,23043095,4119,37.80,5630,5660,5540,7280,3920,5600,5594.34,0.24,0,-537,5860,5730,5600,5470,5340,5665,5405,17,1680,100,3920,10,1,16913204,939,14.68,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.40,4805,20241209,15.50,5980,-7.19,20250219,5010,10.78,20250407,7440,-25.40,20240724,4805,15.50,20241209,0.64,Y,347890,100,16 억,,41263,N,N,1,N,00,N
20250428,141202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-50,5,-0.89,20700085,3697,33.93,5630,5660,5540,7280,3920,5600,5599.16,0.24,0,-444,5860,5730,5600,5470,5340,5665,5405,17,1680,100,3920,10,1,16913204,939,14.68,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.40,4805,20241209,15.50,5980,-7.19,20250219,5010,10.78,20250407,7440,-25.40,20240724,4805,15.50,20241209,0.64,Y,347890,100,16 억,,41263,N,N,1,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 161157 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5610 20 2 0.36 21825755 3934 90.27 5620 5620 5500 7260 3920 5590 5547.98 0.24 0 -436 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 949 14.84 1.22 12 0.02 378.00 4610.00 7440 20240724 -24.60 4805 20241209 16.75 5980 -6.19 20250219 5010 11.98 20250407 7440 -24.60 20240724 4805 16.75 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
3 20250429 151203 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5520 -70 5 -1.25 17481725 3156 72.42 5620 5620 5500 7260 3920 5590 5539.20 0.24 0 -115 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 934 14.60 1.20 12 0.02 378.00 4610.00 7440 20240724 -25.81 4805 20241209 14.88 5980 -7.69 20250219 5010 10.18 20250407 7440 -25.81 20240724 4805 14.88 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
4 20250429 141206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5530 -60 5 -1.07 16017000 2890 66.31 5620 5620 5500 7260 3920 5590 5542.21 0.24 0 -120 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 935 14.63 1.20 12 0.02 378.00 4610.00 7440 20240724 -25.67 4805 20241209 15.09 5980 -7.53 20250219 5010 10.38 20250407 7440 -25.67 20240724 4805 15.09 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
5 20250429 131202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -20 5 -0.36 7947220 1431 32.84 5620 5620 5510 7260 3920 5590 5553.61 0.24 0 -21 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 942 14.74 1.21 12 0.01 378.00 4610.00 7440 20240724 -25.13 4805 20241209 15.92 5980 -6.86 20250219 5010 11.18 20250407 7440 -25.13 20240724 4805 15.92 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
6 20250429 121206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5570 -20 5 -0.36 7919370 1426 32.72 5620 5620 5510 7260 3920 5590 5553.56 0.24 0 -21 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 942 14.74 1.21 12 0.01 378.00 4610.00 7440 20240724 -25.13 4805 20241209 15.92 5980 -6.86 20250219 5010 11.18 20250407 7440 -25.13 20240724 4805 15.92 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
7 20250429 111204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 0 3 0.00 7153380 1288 29.55 5620 5620 5510 7260 3920 5590 5553.87 0.24 0 0 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 945 14.79 1.21 12 0.01 378.00 4610.00 7440 20240724 -24.87 4805 20241209 16.34 5980 -6.52 20250219 5010 11.58 20250407 7440 -24.87 20240724 4805 16.34 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
8 20250429 101207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5580 -10 5 -0.18 5811230 1046 24.00 5620 5620 5510 7260 3920 5590 5555.67 0.24 0 16 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 944 14.76 1.21 12 0.01 378.00 4610.00 7440 20240724 -25.00 4805 20241209 16.13 5980 -6.69 20250219 5010 11.38 20250407 7440 -25.00 20240724 4805 16.13 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
9 20250429 091209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 0 3 0.00 2375630 425 9.75 5620 5620 5520 7260 3920 5590 5589.72 0.24 0 -1 5716 5652 5596 5532 5476 5625 5505 17 1670 100 3910 10 1 16913204 945 14.79 1.21 12 0.00 378.00 4610.00 7440 20240724 -24.87 4805 20241209 16.34 5980 -6.52 20250219 5010 11.58 20250407 7440 -24.87 20240724 4805 16.34 20241209 0.64 Y 347890 100 16 억 40620 N N 0 N 00 N
10 20250428 161156 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5590 -10 5 -0.18 24374585 4358 40.00 5630 5660 5540 7280 3920 5600 5593.07 0.24 0 -651 5860 5730 5600 5470 5340 5665 5405 17 1680 100 3920 10 1 16913204 945 14.79 1.21 12 0.03 378.00 4610.00 7440 20240724 -24.87 4805 20241209 16.34 5980 -6.52 20250219 5010 11.58 20250407 7440 -24.87 20240724 4805 16.34 20241209 0.64 Y 347890 100 16 억 41263 N N 1 N 00 N
11 20250428 151201 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -50 5 -0.89 23043095 4119 37.80 5630 5660 5540 7280 3920 5600 5594.34 0.24 0 -537 5860 5730 5600 5470 5340 5665 5405 17 1680 100 3920 10 1 16913204 939 14.68 1.20 12 0.02 378.00 4610.00 7440 20240724 -25.40 4805 20241209 15.50 5980 -7.19 20250219 5010 10.78 20250407 7440 -25.40 20240724 4805 15.50 20241209 0.64 Y 347890 100 16 억 41263 N N 1 N 00 N
12 20250428 141202 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5550 -50 5 -0.89 20700085 3697 33.93 5630 5660 5540 7280 3920 5600 5599.16 0.24 0 -444 5860 5730 5600 5470 5340 5665 5405 17 1680 100 3920 10 1 16913204 939 14.68 1.20 12 0.02 378.00 4610.00 7440 20240724 -25.40 4805 20241209 15.50 5980 -7.19 20250219 5010 10.78 20250407 7440 -25.40 20240724 4805 15.50 20241209 0.64 Y 347890 100 16 억 41263 N N 1 N 00 N