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
462510/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
20250429,161327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,80,2,0.98,349778100,42631,51.74,8200,8270,8140,10640,5740,8190,8204.78,2.24,0,8952,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,725,-7.03,3.74,12,0.49,-1177.00,2214.00,56000,20240617,-85.23,6910,20250409,19.68,9370,-11.74,20250411,6910,19.68,20250409,56000,-85.23,20240617,6910,19.68,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250429,151334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,60,2,0.73,310282200,37845,45.93,8200,8270,8140,10640,5740,8190,8198.76,2.24,0,10093,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,724,-7.01,3.73,12,0.43,-1177.00,2214.00,56000,20240617,-85.27,6910,20250409,19.39,9370,-11.95,20250411,6910,19.39,20250409,56000,-85.27,20240617,6910,19.39,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250429,141337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,40,2,0.49,263616750,32165,39.04,8200,8270,8140,10640,5740,8190,8195.76,2.24,0,8136,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,722,-6.99,3.72,12,0.37,-1177.00,2214.00,56000,20240617,-85.30,6910,20250409,19.10,9370,-12.17,20250411,6910,19.10,20250409,56000,-85.30,20240617,6910,19.10,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250429,131333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-20,5,-0.24,212571690,25940,31.48,8200,8270,8140,10640,5740,8190,8194.75,2.24,0,2653,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,717,-6.94,3.69,12,0.30,-1177.00,2214.00,56000,20240617,-85.41,6910,20250409,18.23,9370,-12.81,20250411,6910,18.23,20250409,56000,-85.41,20240617,6910,18.23,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250429,121337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8240,50,2,0.61,182039850,22215,26.96,8200,8270,8140,10640,5740,8190,8194.46,2.24,0,3243,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,723,-7.00,3.72,12,0.25,-1177.00,2214.00,56000,20240617,-85.29,6910,20250409,19.25,9370,-12.06,20250411,6910,19.25,20250409,56000,-85.29,20240617,6910,19.25,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250429,111335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,20,2,0.24,159464160,19471,23.63,8200,8270,8140,10640,5740,8190,8189.83,2.24,0,2722,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,720,-6.98,3.71,12,0.22,-1177.00,2214.00,56000,20240617,-85.34,6910,20250409,18.81,9370,-12.38,20250411,6910,18.81,20250409,56000,-85.34,20240617,6910,18.81,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250429,101339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,10,2,0.12,128404430,15681,19.03,8200,8270,8140,10640,5740,8190,8188.54,2.24,0,3267,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,719,-6.97,3.70,12,0.18,-1177.00,2214.00,56000,20240617,-85.36,6910,20250409,18.67,9370,-12.49,20250411,6910,18.67,20250409,56000,-85.36,20240617,6910,18.67,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250429,091340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,70,2,0.85,43139260,5263,6.39,8200,8270,8140,10640,5740,8190,8196.71,2.24,0,1266,8723,8456,8303,8036,7883,8380,7960,44,2450,500,5070,10,1,8770965,724,-7.02,3.73,12,0.06,-1177.00,2214.00,56000,20240617,-85.25,6910,20250409,19.54,9370,-11.85,20250411,6910,19.54,20250409,56000,-85.25,20240617,6910,19.54,20250409,1.15,Y,462510,500,43 억,,196335,N,N,38,N,00,N
20250428,161326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,-380,5,-4.43,683927985,82233,157.96,8570,8570,8150,11140,6000,8570,8317.11,2.43,0,-16686,8823,8696,8583,8456,8343,8640,8400,44,2570,500,5310,10,1,8770965,718,-6.96,3.70,12,0.94,-1177.00,2214.00,56000,20240617,-85.38,6910,20250409,18.52,9370,-12.59,20250411,6910,18.52,20250409,56000,-85.38,20240617,6910,18.52,20250409,1.06,Y,462510,500,43 억,,213021,N,N,38,N,00,N
20250428,151331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,-380,5,-4.43,660569935,79379,152.48,8570,8570,8150,11140,6000,8570,8321.72,2.43,0,-15697,8823,8696,8583,8456,8343,8640,8400,44,2570,500,5310,10,1,8770965,718,-6.96,3.70,12,0.91,-1177.00,2214.00,56000,20240617,-85.38,6910,20250409,18.52,9370,-12.59,20250411,6910,18.52,20250409,56000,-85.38,20240617,6910,18.52,20250409,1.06,Y,462510,500,43 억,,213021,N,N,53,N,00,N
20250428,141332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,-290,5,-3.38,500100790,59838,114.94,8570,8570,8250,11140,6000,8570,8357.58,2.43,0,-15168,8823,8696,8583,8456,8343,8640,8400,44,2570,500,5310,10,1,8770965,726,-7.03,3.74,12,0.68,-1177.00,2214.00,56000,20240617,-85.21,6910,20250409,19.83,9370,-11.63,20250411,6910,19.83,20250409,56000,-85.21,20240617,6910,19.83,20250409,1.06,Y,462510,500,43 억,,213021,N,N,53,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 161327 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8270 80 2 0.98 349778100 42631 51.74 8200 8270 8140 10640 5740 8190 8204.78 2.24 0 8952 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 725 -7.03 3.74 12 0.49 -1177.00 2214.00 56000 20240617 -85.23 6910 20250409 19.68 9370 -11.74 20250411 6910 19.68 20250409 56000 -85.23 20240617 6910 19.68 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
3 20250429 151334 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8250 60 2 0.73 310282200 37845 45.93 8200 8270 8140 10640 5740 8190 8198.76 2.24 0 10093 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 724 -7.01 3.73 12 0.43 -1177.00 2214.00 56000 20240617 -85.27 6910 20250409 19.39 9370 -11.95 20250411 6910 19.39 20250409 56000 -85.27 20240617 6910 19.39 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
4 20250429 141337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8230 40 2 0.49 263616750 32165 39.04 8200 8270 8140 10640 5740 8190 8195.76 2.24 0 8136 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 722 -6.99 3.72 12 0.37 -1177.00 2214.00 56000 20240617 -85.30 6910 20250409 19.10 9370 -12.17 20250411 6910 19.10 20250409 56000 -85.30 20240617 6910 19.10 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
5 20250429 131333 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8170 -20 5 -0.24 212571690 25940 31.48 8200 8270 8140 10640 5740 8190 8194.75 2.24 0 2653 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 717 -6.94 3.69 12 0.30 -1177.00 2214.00 56000 20240617 -85.41 6910 20250409 18.23 9370 -12.81 20250411 6910 18.23 20250409 56000 -85.41 20240617 6910 18.23 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
6 20250429 121337 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8240 50 2 0.61 182039850 22215 26.96 8200 8270 8140 10640 5740 8190 8194.46 2.24 0 3243 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 723 -7.00 3.72 12 0.25 -1177.00 2214.00 56000 20240617 -85.29 6910 20250409 19.25 9370 -12.06 20250411 6910 19.25 20250409 56000 -85.29 20240617 6910 19.25 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
7 20250429 111335 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8210 20 2 0.24 159464160 19471 23.63 8200 8270 8140 10640 5740 8190 8189.83 2.24 0 2722 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 720 -6.98 3.71 12 0.22 -1177.00 2214.00 56000 20240617 -85.34 6910 20250409 18.81 9370 -12.38 20250411 6910 18.81 20250409 56000 -85.34 20240617 6910 18.81 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
8 20250429 101339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8200 10 2 0.12 128404430 15681 19.03 8200 8270 8140 10640 5740 8190 8188.54 2.24 0 3267 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 719 -6.97 3.70 12 0.18 -1177.00 2214.00 56000 20240617 -85.36 6910 20250409 18.67 9370 -12.49 20250411 6910 18.67 20250409 56000 -85.36 20240617 6910 18.67 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
9 20250429 091340 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8260 70 2 0.85 43139260 5263 6.39 8200 8270 8140 10640 5740 8190 8196.71 2.24 0 1266 8723 8456 8303 8036 7883 8380 7960 44 2450 500 5070 10 1 8770965 724 -7.02 3.73 12 0.06 -1177.00 2214.00 56000 20240617 -85.25 6910 20250409 19.54 9370 -11.85 20250411 6910 19.54 20250409 56000 -85.25 20240617 6910 19.54 20250409 1.15 Y 462510 500 43 억 196335 N N 38 N 00 N
10 20250428 161326 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8190 -380 5 -4.43 683927985 82233 157.96 8570 8570 8150 11140 6000 8570 8317.11 2.43 0 -16686 8823 8696 8583 8456 8343 8640 8400 44 2570 500 5310 10 1 8770965 718 -6.96 3.70 12 0.94 -1177.00 2214.00 56000 20240617 -85.38 6910 20250409 18.52 9370 -12.59 20250411 6910 18.52 20250409 56000 -85.38 20240617 6910 18.52 20250409 1.06 Y 462510 500 43 억 213021 N N 38 N 00 N
11 20250428 151331 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8190 -380 5 -4.43 660569935 79379 152.48 8570 8570 8150 11140 6000 8570 8321.72 2.43 0 -15697 8823 8696 8583 8456 8343 8640 8400 44 2570 500 5310 10 1 8770965 718 -6.96 3.70 12 0.91 -1177.00 2214.00 56000 20240617 -85.38 6910 20250409 18.52 9370 -12.59 20250411 6910 18.52 20250409 56000 -85.38 20240617 6910 18.52 20250409 1.06 Y 462510 500 43 억 213021 N N 53 N 00 N
12 20250428 141332 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8280 -290 5 -3.38 500100790 59838 114.94 8570 8570 8250 11140 6000 8570 8357.58 2.43 0 -15168 8823 8696 8583 8456 8343 8640 8400 44 2570 500 5310 10 1 8770965 726 -7.03 3.74 12 0.68 -1177.00 2214.00 56000 20240617 -85.21 6910 20250409 19.83 9370 -11.63 20250411 6910 19.83 20250409 56000 -85.21 20240617 6910 19.83 20250409 1.06 Y 462510 500 43 억 213021 N N 53 N 00 N