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
348350/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
20250429,161159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,160,2,1.99,930886035,114107,106.75,7950,8440,7720,10430,5630,8030,8158.01,0.69,0,17971,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,834,11.80,0.67,12,1.12,694.00,12235.00,12480,20240508,-34.38,6200,20241202,32.10,9280,-11.75,20250425,6310,29.79,20250409,12480,-34.38,20240508,6200,32.10,20241202,0.88,Y,348350,500,50 억,,70189,N,N,1980,N,00,N
20250429,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8310,280,2,3.49,849091045,104160,97.44,7950,8440,7720,10430,5630,8030,8151.80,0.69,0,18879,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,846,11.97,0.68,12,1.02,694.00,12235.00,12480,20240508,-33.41,6200,20241202,34.03,9280,-10.45,20250425,6310,31.70,20250409,12480,-33.41,20240508,6200,34.03,20241202,0.88,Y,348350,500,50 억,,70189,N,N,0,N,00,N
20250429,141207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8320,290,2,3.61,723677835,89114,83.37,7950,8420,7720,10430,5630,8030,8120.81,0.69,0,19561,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,847,11.99,0.68,12,0.88,694.00,12235.00,12480,20240508,-33.33,6200,20241202,34.19,9280,-10.34,20250425,6310,31.85,20250409,12480,-33.33,20240508,6200,34.19,20241202,0.88,Y,348350,500,50 억,,70189,N,N,0,N,00,N
20250429,131204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8290,260,2,3.24,531352960,66022,61.77,7950,8380,7720,10430,5630,8030,8048.12,0.69,0,11469,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,844,11.95,0.68,12,0.65,694.00,12235.00,12480,20240508,-33.57,6200,20241202,33.71,9280,-10.67,20250425,6310,31.38,20250409,12480,-33.57,20240508,6200,33.71,20241202,0.88,Y,348350,500,50 억,,70189,N,N,0,N,00,N
20250429,121208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-80,5,-1.00,208395420,26597,24.88,7950,8080,7720,10430,5630,8030,7835.30,0.69,0,7341,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,810,11.46,0.65,12,0.26,694.00,12235.00,12480,20240508,-36.30,6200,20241202,28.23,9280,-14.33,20250425,6310,25.99,20250409,12480,-36.30,20240508,6200,28.23,20241202,0.88,Y,348350,500,50 억,,70189,N,N,0,N,00,N
20250429,111206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7830,-200,5,-2.49,190114530,24290,22.72,7950,8080,7720,10430,5630,8030,7826.86,0.69,0,7194,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,797,11.28,0.64,12,0.24,694.00,12235.00,12480,20240508,-37.26,6200,20241202,26.29,9280,-15.62,20250425,6310,24.09,20250409,12480,-37.26,20240508,6200,26.29,20241202,0.88,Y,348350,500,50 억,,70189,N,N,0,N,00,N
20250429,101209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7810,-220,5,-2.74,100280050,12748,11.93,7950,8080,7760,10430,5630,8030,7866.34,0.69,0,3450,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,795,11.25,0.64,12,0.13,694.00,12235.00,12480,20240508,-37.42,6200,20241202,25.97,9280,-15.84,20250425,6310,23.77,20250409,12480,-37.42,20240508,6200,25.97,20241202,0.88,Y,348350,500,50 억,,70189,N,N,0,N,00,N
20250429,091211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,50,2,0.62,23302780,2929,2.74,7950,8080,7920,10430,5630,8030,7955.88,0.69,0,1271,8563,8296,8093,7826,7623,8195,7725,51,2400,500,4810,10,1,10183600,823,11.64,0.66,12,0.03,694.00,12235.00,12480,20240508,-35.26,6200,20241202,30.32,9280,-12.93,20250425,6310,28.05,20250409,12480,-35.26,20240508,6200,30.32,20241202,0.88,Y,348350,500,50 억,,70189,N,N,0,N,00,N
20250428,161158,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-580,5,-6.74,838756670,103644,4.73,8340,8360,7890,11190,6030,8610,8091.41,0.57,0,12473,10023,9316,8573,7866,7123,9670,8220,51,2580,500,5160,10,1,10183600,818,11.57,0.66,12,1.02,694.00,12235.00,12480,20240508,-35.66,6200,20241202,29.52,9280,-13.47,20250425,6310,27.26,20250409,12480,-35.66,20240508,6200,29.52,20241202,0.91,Y,348350,500,50 억,,58544,N,N,2041,N,01,N
20250428,151203,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,-600,5,-6.97,809317140,99977,4.57,8340,8360,7890,11190,6030,8610,8093.46,0.57,0,12596,10023,9316,8573,7866,7123,9670,8220,51,2580,500,5160,10,1,10183600,816,11.54,0.65,12,0.98,694.00,12235.00,12480,20240508,-35.82,6200,20241202,29.19,9280,-13.69,20250425,6310,26.94,20250409,12480,-35.82,20240508,6200,29.19,20241202,0.91,Y,348350,500,50 억,,58544,N,N,2041,N,01,N
20250428,141203,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-540,5,-6.27,754280960,93153,4.25,8340,8360,7890,11190,6030,8610,8095.55,0.57,0,11879,10023,9316,8573,7866,7123,9670,8220,51,2580,500,5160,10,1,10183600,822,11.63,0.66,12,0.91,694.00,12235.00,12480,20240508,-35.34,6200,20241202,30.16,9280,-13.04,20250425,6310,27.89,20250409,12480,-35.34,20240508,6200,30.16,20241202,0.91,Y,348350,500,50 억,,58544,N,N,2041,N,01,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 161159 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8190 160 2 1.99 930886035 114107 106.75 7950 8440 7720 10430 5630 8030 8158.01 0.69 0 17971 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 834 11.80 0.67 12 1.12 694.00 12235.00 12480 20240508 -34.38 6200 20241202 32.10 9280 -11.75 20250425 6310 29.79 20250409 12480 -34.38 20240508 6200 32.10 20241202 0.88 Y 348350 500 50 억 70189 N N 1980 N 00 N
3 20250429 151205 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8310 280 2 3.49 849091045 104160 97.44 7950 8440 7720 10430 5630 8030 8151.80 0.69 0 18879 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 846 11.97 0.68 12 1.02 694.00 12235.00 12480 20240508 -33.41 6200 20241202 34.03 9280 -10.45 20250425 6310 31.70 20250409 12480 -33.41 20240508 6200 34.03 20241202 0.88 Y 348350 500 50 억 70189 N N 0 N 00 N
4 20250429 141207 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8320 290 2 3.61 723677835 89114 83.37 7950 8420 7720 10430 5630 8030 8120.81 0.69 0 19561 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 847 11.99 0.68 12 0.88 694.00 12235.00 12480 20240508 -33.33 6200 20241202 34.19 9280 -10.34 20250425 6310 31.85 20250409 12480 -33.33 20240508 6200 34.19 20241202 0.88 Y 348350 500 50 억 70189 N N 0 N 00 N
5 20250429 131204 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8290 260 2 3.24 531352960 66022 61.77 7950 8380 7720 10430 5630 8030 8048.12 0.69 0 11469 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 844 11.95 0.68 12 0.65 694.00 12235.00 12480 20240508 -33.57 6200 20241202 33.71 9280 -10.67 20250425 6310 31.38 20250409 12480 -33.57 20240508 6200 33.71 20241202 0.88 Y 348350 500 50 억 70189 N N 0 N 00 N
6 20250429 121208 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7950 -80 5 -1.00 208395420 26597 24.88 7950 8080 7720 10430 5630 8030 7835.30 0.69 0 7341 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 810 11.46 0.65 12 0.26 694.00 12235.00 12480 20240508 -36.30 6200 20241202 28.23 9280 -14.33 20250425 6310 25.99 20250409 12480 -36.30 20240508 6200 28.23 20241202 0.88 Y 348350 500 50 억 70189 N N 0 N 00 N
7 20250429 111206 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7830 -200 5 -2.49 190114530 24290 22.72 7950 8080 7720 10430 5630 8030 7826.86 0.69 0 7194 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 797 11.28 0.64 12 0.24 694.00 12235.00 12480 20240508 -37.26 6200 20241202 26.29 9280 -15.62 20250425 6310 24.09 20250409 12480 -37.26 20240508 6200 26.29 20241202 0.88 Y 348350 500 50 억 70189 N N 0 N 00 N
8 20250429 101209 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7810 -220 5 -2.74 100280050 12748 11.93 7950 8080 7760 10430 5630 8030 7866.34 0.69 0 3450 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 795 11.25 0.64 12 0.13 694.00 12235.00 12480 20240508 -37.42 6200 20241202 25.97 9280 -15.84 20250425 6310 23.77 20250409 12480 -37.42 20240508 6200 25.97 20241202 0.88 Y 348350 500 50 억 70189 N N 0 N 00 N
9 20250429 091211 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8080 50 2 0.62 23302780 2929 2.74 7950 8080 7920 10430 5630 8030 7955.88 0.69 0 1271 8563 8296 8093 7826 7623 8195 7725 51 2400 500 4810 10 1 10183600 823 11.64 0.66 12 0.03 694.00 12235.00 12480 20240508 -35.26 6200 20241202 30.32 9280 -12.93 20250425 6310 28.05 20250409 12480 -35.26 20240508 6200 30.32 20241202 0.88 Y 348350 500 50 억 70189 N N 0 N 00 N
10 20250428 161158 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 8030 -580 5 -6.74 838756670 103644 4.73 8340 8360 7890 11190 6030 8610 8091.41 0.57 0 12473 10023 9316 8573 7866 7123 9670 8220 51 2580 500 5160 10 1 10183600 818 11.57 0.66 12 1.02 694.00 12235.00 12480 20240508 -35.66 6200 20241202 29.52 9280 -13.47 20250425 6310 27.26 20250409 12480 -35.66 20240508 6200 29.52 20241202 0.91 Y 348350 500 50 억 58544 N N 2041 N 01 N
11 20250428 151203 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 8010 -600 5 -6.97 809317140 99977 4.57 8340 8360 7890 11190 6030 8610 8093.46 0.57 0 12596 10023 9316 8573 7866 7123 9670 8220 51 2580 500 5160 10 1 10183600 816 11.54 0.65 12 0.98 694.00 12235.00 12480 20240508 -35.82 6200 20241202 29.19 9280 -13.69 20250425 6310 26.94 20250409 12480 -35.82 20240508 6200 29.19 20241202 0.91 Y 348350 500 50 억 58544 N N 2041 N 01 N
12 20250428 141203 54 100.00 KOSDAQ 의료·정밀기기 N N N N N 8070 -540 5 -6.27 754280960 93153 4.25 8340 8360 7890 11190 6030 8610 8095.55 0.57 0 11879 10023 9316 8573 7866 7123 9670 8220 51 2580 500 5160 10 1 10183600 822 11.63 0.66 12 0.91 694.00 12235.00 12480 20240508 -35.34 6200 20241202 30.16 9280 -13.04 20250425 6310 27.89 20250409 12480 -35.34 20240508 6200 30.16 20241202 0.91 Y 348350 500 50 억 58544 N N 2041 N 01 N