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
419540/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
20250429,161250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1858,68,2,3.80,391440339,214397,90.97,1790,1868,1784,2325,1253,1790,1825.77,2.12,0,96002,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,427,50.22,2.18,12,0.93,37.00,851.00,2595,20240620,-28.40,1419,20241209,30.94,2210,-15.93,20250409,1560,19.10,20250203,2595,-28.40,20240620,1419,30.94,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250429,151256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1843,53,2,2.96,368069932,201762,85.61,1790,1868,1784,2325,1253,1790,1824.28,2.12,0,91163,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,424,49.81,2.17,12,0.88,37.00,851.00,2595,20240620,-28.98,1419,20241209,29.88,2210,-16.61,20250409,1560,18.14,20250203,2595,-28.98,20240620,1419,29.88,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250429,141259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1855,65,2,3.63,322012770,176741,74.99,1790,1868,1784,2325,1253,1790,1821.95,2.12,0,83061,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,427,50.14,2.18,12,0.77,37.00,851.00,2595,20240620,-28.52,1419,20241209,30.73,2210,-16.06,20250409,1560,18.91,20250203,2595,-28.52,20240620,1419,30.73,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250429,131255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1846,56,2,3.13,255067903,140605,59.66,1790,1854,1784,2325,1253,1790,1814.07,2.12,0,67081,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,424,49.89,2.17,12,0.61,37.00,851.00,2595,20240620,-28.86,1419,20241209,30.09,2210,-16.47,20250409,1560,18.33,20250203,2595,-28.86,20240620,1419,30.09,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250429,121259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1847,57,2,3.18,235165503,129799,55.08,1790,1854,1784,2325,1253,1790,1811.77,2.12,0,61717,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,425,49.92,2.17,12,0.56,37.00,851.00,2595,20240620,-28.82,1419,20241209,30.16,2210,-16.43,20250409,1560,18.40,20250203,2595,-28.82,20240620,1419,30.16,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250429,111257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1826,36,2,2.01,200264743,110852,47.04,1790,1834,1784,2325,1253,1790,1806.60,2.12,0,53914,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,420,49.35,2.15,12,0.48,37.00,851.00,2595,20240620,-29.63,1419,20241209,28.68,2210,-17.38,20250409,1560,17.05,20250203,2595,-29.63,20240620,1419,28.68,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250429,101301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1824,34,2,1.90,174735195,96888,41.11,1790,1824,1784,2325,1253,1790,1803.48,2.12,0,47792,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,419,49.30,2.14,12,0.42,37.00,851.00,2595,20240620,-29.71,1419,20241209,28.54,2210,-17.47,20250409,1560,16.92,20250203,2595,-29.71,20240620,1419,28.54,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250429,091302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1803,13,2,0.73,29927118,16650,7.06,1790,1804,1784,2325,1253,1790,1797.42,2.12,0,4007,1850,1820,1795,1765,1740,1807,1752,23,535,100,1280,1,1,22992511,415,48.73,2.12,12,0.07,37.00,851.00,2595,20240620,-30.52,1419,20241209,27.06,2210,-18.42,20250409,1560,15.58,20250203,2595,-30.52,20240620,1419,27.06,20241209,3.94,Y,419540,100,22 억,,488234,N,N,0,N,00,N
20250428,161249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1790,-35,5,-1.92,419420280,234794,82.60,1825,1825,1770,2370,1278,1825,1786.33,2.02,0,24083,1873,1848,1829,1804,1785,1839,1795,23,545,100,1310,1,1,22992511,412,48.38,2.10,12,1.02,37.00,851.00,2595,20240620,-31.02,1419,20241209,26.15,2210,-19.00,20250409,1560,14.74,20250203,2595,-31.02,20240620,1419,26.15,20241209,3.84,Y,419540,100,22 억,,463608,N,N,1662,N,00,N
20250428,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1783,-42,5,-2.30,398030924,222786,78.37,1825,1825,1770,2370,1278,1825,1786.61,2.02,0,23986,1873,1848,1829,1804,1785,1839,1795,23,545,100,1310,1,1,22992511,410,48.19,2.10,12,0.97,37.00,851.00,2595,20240620,-31.29,1419,20241209,25.65,2210,-19.32,20250409,1560,14.29,20250203,2595,-31.29,20240620,1419,25.65,20241209,3.84,Y,419540,100,22 억,,463608,N,N,1662,N,00,N
20250428,141255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1780,-45,5,-2.47,341158063,190790,67.12,1825,1825,1770,2370,1278,1825,1788.13,2.02,0,18342,1873,1848,1829,1804,1785,1839,1795,23,545,100,1310,1,1,22992511,409,48.11,2.09,12,0.83,37.00,851.00,2595,20240620,-31.41,1419,20241209,25.44,2210,-19.46,20250409,1560,14.10,20250203,2595,-31.41,20240620,1419,25.44,20241209,3.84,Y,419540,100,22 억,,463608,N,N,1662,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 161250 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1858 68 2 3.80 391440339 214397 90.97 1790 1868 1784 2325 1253 1790 1825.77 2.12 0 96002 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 427 50.22 2.18 12 0.93 37.00 851.00 2595 20240620 -28.40 1419 20241209 30.94 2210 -15.93 20250409 1560 19.10 20250203 2595 -28.40 20240620 1419 30.94 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
3 20250429 151256 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1843 53 2 2.96 368069932 201762 85.61 1790 1868 1784 2325 1253 1790 1824.28 2.12 0 91163 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 424 49.81 2.17 12 0.88 37.00 851.00 2595 20240620 -28.98 1419 20241209 29.88 2210 -16.61 20250409 1560 18.14 20250203 2595 -28.98 20240620 1419 29.88 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
4 20250429 141259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1855 65 2 3.63 322012770 176741 74.99 1790 1868 1784 2325 1253 1790 1821.95 2.12 0 83061 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 427 50.14 2.18 12 0.77 37.00 851.00 2595 20240620 -28.52 1419 20241209 30.73 2210 -16.06 20250409 1560 18.91 20250203 2595 -28.52 20240620 1419 30.73 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
5 20250429 131255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1846 56 2 3.13 255067903 140605 59.66 1790 1854 1784 2325 1253 1790 1814.07 2.12 0 67081 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 424 49.89 2.17 12 0.61 37.00 851.00 2595 20240620 -28.86 1419 20241209 30.09 2210 -16.47 20250409 1560 18.33 20250203 2595 -28.86 20240620 1419 30.09 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
6 20250429 121259 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1847 57 2 3.18 235165503 129799 55.08 1790 1854 1784 2325 1253 1790 1811.77 2.12 0 61717 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 425 49.92 2.17 12 0.56 37.00 851.00 2595 20240620 -28.82 1419 20241209 30.16 2210 -16.43 20250409 1560 18.40 20250203 2595 -28.82 20240620 1419 30.16 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
7 20250429 111257 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1826 36 2 2.01 200264743 110852 47.04 1790 1834 1784 2325 1253 1790 1806.60 2.12 0 53914 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 420 49.35 2.15 12 0.48 37.00 851.00 2595 20240620 -29.63 1419 20241209 28.68 2210 -17.38 20250409 1560 17.05 20250203 2595 -29.63 20240620 1419 28.68 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
8 20250429 101301 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1824 34 2 1.90 174735195 96888 41.11 1790 1824 1784 2325 1253 1790 1803.48 2.12 0 47792 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 419 49.30 2.14 12 0.42 37.00 851.00 2595 20240620 -29.71 1419 20241209 28.54 2210 -17.47 20250409 1560 16.92 20250203 2595 -29.71 20240620 1419 28.54 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
9 20250429 091302 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1803 13 2 0.73 29927118 16650 7.06 1790 1804 1784 2325 1253 1790 1797.42 2.12 0 4007 1850 1820 1795 1765 1740 1807 1752 23 535 100 1280 1 1 22992511 415 48.73 2.12 12 0.07 37.00 851.00 2595 20240620 -30.52 1419 20241209 27.06 2210 -18.42 20250409 1560 15.58 20250203 2595 -30.52 20240620 1419 27.06 20241209 3.94 Y 419540 100 22 억 488234 N N 0 N 00 N
10 20250428 161249 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1790 -35 5 -1.92 419420280 234794 82.60 1825 1825 1770 2370 1278 1825 1786.33 2.02 0 24083 1873 1848 1829 1804 1785 1839 1795 23 545 100 1310 1 1 22992511 412 48.38 2.10 12 1.02 37.00 851.00 2595 20240620 -31.02 1419 20241209 26.15 2210 -19.00 20250409 1560 14.74 20250203 2595 -31.02 20240620 1419 26.15 20241209 3.84 Y 419540 100 22 억 463608 N N 1662 N 00 N
11 20250428 151254 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1783 -42 5 -2.30 398030924 222786 78.37 1825 1825 1770 2370 1278 1825 1786.61 2.02 0 23986 1873 1848 1829 1804 1785 1839 1795 23 545 100 1310 1 1 22992511 410 48.19 2.10 12 0.97 37.00 851.00 2595 20240620 -31.29 1419 20241209 25.65 2210 -19.32 20250409 1560 14.29 20250203 2595 -31.29 20240620 1419 25.65 20241209 3.84 Y 419540 100 22 억 463608 N N 1662 N 00 N
12 20250428 141255 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1780 -45 5 -2.47 341158063 190790 67.12 1825 1825 1770 2370 1278 1825 1788.13 2.02 0 18342 1873 1848 1829 1804 1785 1839 1795 23 545 100 1310 1 1 22992511 409 48.11 2.09 12 0.83 37.00 851.00 2595 20240620 -31.41 1419 20241209 25.44 2210 -19.46 20250409 1560 14.10 20250203 2595 -31.41 20240620 1419 25.44 20241209 3.84 Y 419540 100 22 억 463608 N N 1662 N 00 N