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
458870/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
20250429,161324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12660,390,2,3.18,440664020,35112,51.33,12390,12690,12360,15950,8590,12270,12550.24,0.51,0,2519,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1594,-16.84,7.43,12,0.28,-752.00,1705.00,36000,20240619,-64.83,8540,20241115,48.24,15800,-19.87,20250305,10510,20.46,20250102,36000,-64.83,20240619,8540,48.24,20241115,0.83,Y,458870,500,62 억,,63958,N,N,603,N,00,N
20250429,151330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12650,380,2,3.10,435160050,34677,50.69,12390,12690,12360,15950,8590,12270,12548.95,0.51,0,2679,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1593,-16.82,7.42,12,0.28,-752.00,1705.00,36000,20240619,-64.86,8540,20241115,48.13,15800,-19.94,20250305,10510,20.36,20250102,36000,-64.86,20240619,8540,48.13,20241115,0.83,Y,458870,500,62 억,,63958,N,N,829,N,00,N
20250429,141334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12610,340,2,2.77,351213560,28005,40.94,12390,12690,12360,15950,8590,12270,12541.10,0.51,0,1722,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1588,-16.77,7.40,12,0.22,-752.00,1705.00,36000,20240619,-64.97,8540,20241115,47.66,15800,-20.19,20250305,10510,19.98,20250102,36000,-64.97,20240619,8540,47.66,20241115,0.83,Y,458870,500,62 억,,63958,N,N,829,N,00,N
20250429,131329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12550,280,2,2.28,316040670,25212,36.86,12390,12690,12360,15950,8590,12270,12535.33,0.51,0,2670,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1580,-16.69,7.36,12,0.20,-752.00,1705.00,36000,20240619,-65.14,8540,20241115,46.96,15800,-20.57,20250305,10510,19.41,20250102,36000,-65.14,20240619,8540,46.96,20241115,0.83,Y,458870,500,62 억,,63958,N,N,829,N,00,N
20250429,121333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12400,130,2,1.06,224260250,17880,26.14,12390,12690,12360,15950,8590,12270,12542.52,0.51,0,5076,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1561,-16.49,7.27,12,0.14,-752.00,1705.00,36000,20240619,-65.56,8540,20241115,45.20,15800,-21.52,20250305,10510,17.98,20250102,36000,-65.56,20240619,8540,45.20,20241115,0.83,Y,458870,500,62 억,,63958,N,N,829,N,00,N
20250429,111332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12540,270,2,2.20,160207090,12747,18.63,12390,12690,12390,15950,8590,12270,12568.22,0.51,0,2138,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1579,-16.68,7.35,12,0.10,-752.00,1705.00,36000,20240619,-65.17,8540,20241115,46.84,15800,-20.63,20250305,10510,19.31,20250102,36000,-65.17,20240619,8540,46.84,20241115,0.83,Y,458870,500,62 억,,63958,N,N,829,N,00,N
20250429,101335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12670,400,2,3.26,130991620,10431,15.25,12390,12690,12390,15950,8590,12270,12557.92,0.51,0,2273,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1595,-16.85,7.43,12,0.08,-752.00,1705.00,36000,20240619,-64.81,8540,20241115,48.36,15800,-19.81,20250305,10510,20.55,20250102,36000,-64.81,20240619,8540,48.36,20241115,0.83,Y,458870,500,62 억,,63958,N,N,829,N,00,N
20250429,091337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12510,240,2,1.96,12440350,998,1.46,12390,12510,12390,15950,8590,12270,12465.28,0.51,0,168,13350,12810,12540,12000,11730,12675,11865,63,3680,500,7600,10,1,12590880,1575,-16.64,7.34,12,0.01,-752.00,1705.00,36000,20240619,-65.25,8540,20241115,46.49,15800,-20.82,20250305,10510,19.03,20250102,36000,-65.25,20240619,8540,46.49,20241115,0.83,Y,458870,500,62 억,,63958,N,N,829,N,00,N
20250428,161322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12270,-710,5,-5.47,857031150,68408,181.20,13080,13080,12270,16870,9090,12980,12528.23,0.49,0,2688,13180,13080,13000,12900,12820,13130,12950,63,3890,500,8040,10,1,12590880,1545,-16.32,7.20,12,0.54,-752.00,1705.00,36000,20240619,-65.92,8540,20241115,43.68,15800,-22.34,20250305,10510,16.75,20250102,36000,-65.92,20240619,8540,43.68,20241115,0.79,Y,458870,500,62 억,,61436,N,N,829,N,00,N
20250428,151328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12400,-580,5,-4.47,801813370,63925,169.32,13080,13080,12280,16870,9090,12980,12543.03,0.49,0,3491,13180,13080,13000,12900,12820,13130,12950,63,3890,500,8040,10,1,12590880,1561,-16.49,7.27,12,0.51,-752.00,1705.00,36000,20240619,-65.56,8540,20241115,45.20,15800,-21.52,20250305,10510,17.98,20250102,36000,-65.56,20240619,8540,45.20,20241115,0.79,Y,458870,500,62 억,,61436,N,N,1498,N,00,N
20250428,141329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12630,-350,5,-2.70,331052990,25902,68.61,13080,13080,12600,16870,9090,12980,12780.98,0.49,0,30,13180,13080,13000,12900,12820,13130,12950,63,3890,500,8040,10,1,12590880,1590,-16.80,7.41,12,0.21,-752.00,1705.00,36000,20240619,-64.92,8540,20241115,47.89,15800,-20.06,20250305,10510,20.17,20250102,36000,-64.92,20240619,8540,47.89,20241115,0.79,Y,458870,500,62 억,,61436,N,N,1498,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 161324 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12660 390 2 3.18 440664020 35112 51.33 12390 12690 12360 15950 8590 12270 12550.24 0.51 0 2519 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1594 -16.84 7.43 12 0.28 -752.00 1705.00 36000 20240619 -64.83 8540 20241115 48.24 15800 -19.87 20250305 10510 20.46 20250102 36000 -64.83 20240619 8540 48.24 20241115 0.83 Y 458870 500 62 억 63958 N N 603 N 00 N
3 20250429 151330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12650 380 2 3.10 435160050 34677 50.69 12390 12690 12360 15950 8590 12270 12548.95 0.51 0 2679 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1593 -16.82 7.42 12 0.28 -752.00 1705.00 36000 20240619 -64.86 8540 20241115 48.13 15800 -19.94 20250305 10510 20.36 20250102 36000 -64.86 20240619 8540 48.13 20241115 0.83 Y 458870 500 62 억 63958 N N 829 N 00 N
4 20250429 141334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12610 340 2 2.77 351213560 28005 40.94 12390 12690 12360 15950 8590 12270 12541.10 0.51 0 1722 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1588 -16.77 7.40 12 0.22 -752.00 1705.00 36000 20240619 -64.97 8540 20241115 47.66 15800 -20.19 20250305 10510 19.98 20250102 36000 -64.97 20240619 8540 47.66 20241115 0.83 Y 458870 500 62 억 63958 N N 829 N 00 N
5 20250429 131329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12550 280 2 2.28 316040670 25212 36.86 12390 12690 12360 15950 8590 12270 12535.33 0.51 0 2670 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1580 -16.69 7.36 12 0.20 -752.00 1705.00 36000 20240619 -65.14 8540 20241115 46.96 15800 -20.57 20250305 10510 19.41 20250102 36000 -65.14 20240619 8540 46.96 20241115 0.83 Y 458870 500 62 억 63958 N N 829 N 00 N
6 20250429 121333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12400 130 2 1.06 224260250 17880 26.14 12390 12690 12360 15950 8590 12270 12542.52 0.51 0 5076 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1561 -16.49 7.27 12 0.14 -752.00 1705.00 36000 20240619 -65.56 8540 20241115 45.20 15800 -21.52 20250305 10510 17.98 20250102 36000 -65.56 20240619 8540 45.20 20241115 0.83 Y 458870 500 62 억 63958 N N 829 N 00 N
7 20250429 111332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12540 270 2 2.20 160207090 12747 18.63 12390 12690 12390 15950 8590 12270 12568.22 0.51 0 2138 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1579 -16.68 7.35 12 0.10 -752.00 1705.00 36000 20240619 -65.17 8540 20241115 46.84 15800 -20.63 20250305 10510 19.31 20250102 36000 -65.17 20240619 8540 46.84 20241115 0.83 Y 458870 500 62 억 63958 N N 829 N 00 N
8 20250429 101335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12670 400 2 3.26 130991620 10431 15.25 12390 12690 12390 15950 8590 12270 12557.92 0.51 0 2273 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1595 -16.85 7.43 12 0.08 -752.00 1705.00 36000 20240619 -64.81 8540 20241115 48.36 15800 -19.81 20250305 10510 20.55 20250102 36000 -64.81 20240619 8540 48.36 20241115 0.83 Y 458870 500 62 억 63958 N N 829 N 00 N
9 20250429 091337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12510 240 2 1.96 12440350 998 1.46 12390 12510 12390 15950 8590 12270 12465.28 0.51 0 168 13350 12810 12540 12000 11730 12675 11865 63 3680 500 7600 10 1 12590880 1575 -16.64 7.34 12 0.01 -752.00 1705.00 36000 20240619 -65.25 8540 20241115 46.49 15800 -20.82 20250305 10510 19.03 20250102 36000 -65.25 20240619 8540 46.49 20241115 0.83 Y 458870 500 62 억 63958 N N 829 N 00 N
10 20250428 161322 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12270 -710 5 -5.47 857031150 68408 181.20 13080 13080 12270 16870 9090 12980 12528.23 0.49 0 2688 13180 13080 13000 12900 12820 13130 12950 63 3890 500 8040 10 1 12590880 1545 -16.32 7.20 12 0.54 -752.00 1705.00 36000 20240619 -65.92 8540 20241115 43.68 15800 -22.34 20250305 10510 16.75 20250102 36000 -65.92 20240619 8540 43.68 20241115 0.79 Y 458870 500 62 억 61436 N N 829 N 00 N
11 20250428 151328 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12400 -580 5 -4.47 801813370 63925 169.32 13080 13080 12280 16870 9090 12980 12543.03 0.49 0 3491 13180 13080 13000 12900 12820 13130 12950 63 3890 500 8040 10 1 12590880 1561 -16.49 7.27 12 0.51 -752.00 1705.00 36000 20240619 -65.56 8540 20241115 45.20 15800 -21.52 20250305 10510 17.98 20250102 36000 -65.56 20240619 8540 45.20 20241115 0.79 Y 458870 500 62 억 61436 N N 1498 N 00 N
12 20250428 141329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 12630 -350 5 -2.70 331052990 25902 68.61 13080 13080 12600 16870 9090 12980 12780.98 0.49 0 30 13180 13080 13000 12900 12820 13130 12950 63 3890 500 8040 10 1 12590880 1590 -16.80 7.41 12 0.21 -752.00 1705.00 36000 20240619 -64.92 8540 20241115 47.89 15800 -20.06 20250305 10510 20.17 20250102 36000 -64.92 20240619 8540 47.89 20241115 0.79 Y 458870 500 62 억 61436 N N 1498 N 00 N