ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041920/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
20250430,160455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6030,30,2,0.50,385947010,64444,69.98,5990,6060,5880,7800,4200,6000,5988.86,1.10,0,1290,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1121,18.00,0.87,12,0.35,335.00,6909.00,7140,20240614,-15.55,3755,20241113,60.59,6270,-3.83,20250416,4495,34.15,20250203,7140,-15.55,20240614,3755,60.59,20241113,4.22,Y,041920,500,92 억,,204092,N,N,1695,N,00,N
20250430,150459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-40,5,-0.67,347607190,58024,63.01,5990,6060,5880,7800,4200,6000,5990.75,1.10,0,4624,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1108,17.79,0.86,12,0.31,335.00,6909.00,7140,20240614,-16.53,3755,20241113,58.72,6270,-4.94,20250416,4495,32.59,20250203,7140,-16.53,20240614,3755,58.72,20241113,4.22,Y,041920,500,92 억,,204092,N,N,599,N,00,N
20250430,140500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,60,2,1.00,299789570,50087,54.39,5990,6060,5880,7800,4200,6000,5985.38,1.10,0,8514,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1127,18.09,0.88,12,0.27,335.00,6909.00,7140,20240614,-15.13,3755,20241113,61.38,6270,-3.35,20250416,4495,34.82,20250203,7140,-15.13,20240614,3755,61.38,20241113,4.22,Y,041920,500,92 억,,204092,N,N,599,N,00,N
20250430,130500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,-100,5,-1.67,91685280,15433,16.76,5990,6000,5880,7800,4200,6000,5940.86,1.10,0,-465,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1097,17.61,0.85,12,0.08,335.00,6909.00,7140,20240614,-17.37,3755,20241113,57.12,6270,-5.90,20250416,4495,31.26,20250203,7140,-17.37,20240614,3755,57.12,20241113,4.22,Y,041920,500,92 억,,204092,N,N,599,N,00,N
20250430,120502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,-100,5,-1.67,85635250,14405,15.64,5990,6000,5880,7800,4200,6000,5944.83,1.10,0,-542,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1097,17.61,0.85,12,0.08,335.00,6909.00,7140,20240614,-17.37,3755,20241113,57.12,6270,-5.90,20250416,4495,31.26,20250203,7140,-17.37,20240614,3755,57.12,20241113,4.22,Y,041920,500,92 억,,204092,N,N,599,N,00,N
20250430,110459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,-80,5,-1.33,67438430,11321,12.29,5990,6000,5890,7800,4200,6000,5956.93,1.10,0,-526,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1101,17.67,0.86,12,0.06,335.00,6909.00,7140,20240614,-17.09,3755,20241113,57.66,6270,-5.58,20250416,4495,31.70,20250203,7140,-17.09,20240614,3755,57.66,20241113,4.22,Y,041920,500,92 억,,204092,N,N,599,N,00,N
20250430,100502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-70,5,-1.17,48860400,8178,8.88,5990,6000,5930,7800,4200,6000,5974.61,1.10,0,-298,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1103,17.70,0.86,12,0.04,335.00,6909.00,7140,20240614,-16.95,3755,20241113,57.92,6270,-5.42,20250416,4495,31.92,20250203,7140,-16.95,20240614,3755,57.92,20241113,4.22,Y,041920,500,92 억,,204092,N,N,599,N,00,N
20250430,090502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-50,5,-0.83,89450,15,0.02,5990,5990,5950,7800,4200,6000,5963.33,1.10,0,5,6126,6062,5936,5872,5746,6095,5905,93,1800,500,4200,10,1,18598223,1107,17.76,0.86,12,0.00,335.00,6909.00,7140,20240614,-16.67,3755,20241113,58.46,6270,-5.10,20250416,4495,32.37,20250203,7140,-16.67,20240614,3755,58.46,20241113,4.22,Y,041920,500,92 억,,204092,N,N,599,N,00,N
20250429,160455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-40,5,-0.66,542272150,91987,133.76,6000,6000,5810,7850,4230,6040,5895.10,1.10,0,-510,6213,6126,6013,5926,5813,6070,5870,93,1810,500,4220,10,1,18598223,1116,17.91,0.87,12,0.49,335.00,6909.00,7140,20240614,-15.97,3755,20241113,59.79,6270,-4.31,20250416,4495,33.48,20250203,7140,-15.97,20240614,3755,59.79,20241113,4.24,Y,041920,500,92 억,,204692,N,N,599,N,00,N
20250429,150458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,-70,5,-1.16,488287450,82957,120.63,6000,6000,5810,7850,4230,6040,5886.03,1.10,0,3120,6213,6126,6013,5926,5813,6070,5870,93,1810,500,4220,10,1,18598223,1110,17.82,0.86,12,0.45,335.00,6909.00,7140,20240614,-16.39,3755,20241113,58.99,6270,-4.78,20250416,4495,32.81,20250203,7140,-16.39,20240614,3755,58.99,20241113,4.24,Y,041920,500,92 억,,204692,N,N,1904,N,00,N
20250429,140458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-90,5,-1.49,392390080,66870,97.24,6000,6000,5810,7850,4230,6040,5867.95,1.10,0,11397,6213,6126,6013,5926,5813,6070,5870,93,1810,500,4220,10,1,18598223,1107,17.76,0.86,12,0.36,335.00,6909.00,7140,20240614,-16.67,3755,20241113,58.46,6270,-5.10,20250416,4495,32.37,20250203,7140,-16.67,20240614,3755,58.46,20241113,4.24,Y,041920,500,92 억,,204692,N,N,1904,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 20250430 160455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6030 30 2 0.50 385947010 64444 69.98 5990 6060 5880 7800 4200 6000 5988.86 1.10 0 1290 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1121 18.00 0.87 12 0.35 335.00 6909.00 7140 20240614 -15.55 3755 20241113 60.59 6270 -3.83 20250416 4495 34.15 20250203 7140 -15.55 20240614 3755 60.59 20241113 4.22 Y 041920 500 92 억 204092 N N 1695 N 00 N
3 20250430 150459 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 -40 5 -0.67 347607190 58024 63.01 5990 6060 5880 7800 4200 6000 5990.75 1.10 0 4624 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1108 17.79 0.86 12 0.31 335.00 6909.00 7140 20240614 -16.53 3755 20241113 58.72 6270 -4.94 20250416 4495 32.59 20250203 7140 -16.53 20240614 3755 58.72 20241113 4.22 Y 041920 500 92 억 204092 N N 599 N 00 N
4 20250430 140500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6060 60 2 1.00 299789570 50087 54.39 5990 6060 5880 7800 4200 6000 5985.38 1.10 0 8514 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1127 18.09 0.88 12 0.27 335.00 6909.00 7140 20240614 -15.13 3755 20241113 61.38 6270 -3.35 20250416 4495 34.82 20250203 7140 -15.13 20240614 3755 61.38 20241113 4.22 Y 041920 500 92 억 204092 N N 599 N 00 N
5 20250430 130500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 -100 5 -1.67 91685280 15433 16.76 5990 6000 5880 7800 4200 6000 5940.86 1.10 0 -465 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1097 17.61 0.85 12 0.08 335.00 6909.00 7140 20240614 -17.37 3755 20241113 57.12 6270 -5.90 20250416 4495 31.26 20250203 7140 -17.37 20240614 3755 57.12 20241113 4.22 Y 041920 500 92 억 204092 N N 599 N 00 N
6 20250430 120502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 -100 5 -1.67 85635250 14405 15.64 5990 6000 5880 7800 4200 6000 5944.83 1.10 0 -542 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1097 17.61 0.85 12 0.08 335.00 6909.00 7140 20240614 -17.37 3755 20241113 57.12 6270 -5.90 20250416 4495 31.26 20250203 7140 -17.37 20240614 3755 57.12 20241113 4.22 Y 041920 500 92 억 204092 N N 599 N 00 N
7 20250430 110459 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 -80 5 -1.33 67438430 11321 12.29 5990 6000 5890 7800 4200 6000 5956.93 1.10 0 -526 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1101 17.67 0.86 12 0.06 335.00 6909.00 7140 20240614 -17.09 3755 20241113 57.66 6270 -5.58 20250416 4495 31.70 20250203 7140 -17.09 20240614 3755 57.66 20241113 4.22 Y 041920 500 92 억 204092 N N 599 N 00 N
8 20250430 100502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5930 -70 5 -1.17 48860400 8178 8.88 5990 6000 5930 7800 4200 6000 5974.61 1.10 0 -298 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1103 17.70 0.86 12 0.04 335.00 6909.00 7140 20240614 -16.95 3755 20241113 57.92 6270 -5.42 20250416 4495 31.92 20250203 7140 -16.95 20240614 3755 57.92 20241113 4.22 Y 041920 500 92 억 204092 N N 599 N 00 N
9 20250430 090502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -50 5 -0.83 89450 15 0.02 5990 5990 5950 7800 4200 6000 5963.33 1.10 0 5 6126 6062 5936 5872 5746 6095 5905 93 1800 500 4200 10 1 18598223 1107 17.76 0.86 12 0.00 335.00 6909.00 7140 20240614 -16.67 3755 20241113 58.46 6270 -5.10 20250416 4495 32.37 20250203 7140 -16.67 20240614 3755 58.46 20241113 4.22 Y 041920 500 92 억 204092 N N 599 N 00 N
10 20250429 160455 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6000 -40 5 -0.66 542272150 91987 133.76 6000 6000 5810 7850 4230 6040 5895.10 1.10 0 -510 6213 6126 6013 5926 5813 6070 5870 93 1810 500 4220 10 1 18598223 1116 17.91 0.87 12 0.49 335.00 6909.00 7140 20240614 -15.97 3755 20241113 59.79 6270 -4.31 20250416 4495 33.48 20250203 7140 -15.97 20240614 3755 59.79 20241113 4.24 Y 041920 500 92 억 204692 N N 599 N 00 N
11 20250429 150458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5970 -70 5 -1.16 488287450 82957 120.63 6000 6000 5810 7850 4230 6040 5886.03 1.10 0 3120 6213 6126 6013 5926 5813 6070 5870 93 1810 500 4220 10 1 18598223 1110 17.82 0.86 12 0.45 335.00 6909.00 7140 20240614 -16.39 3755 20241113 58.99 6270 -4.78 20250416 4495 32.81 20250203 7140 -16.39 20240614 3755 58.99 20241113 4.24 Y 041920 500 92 억 204692 N N 1904 N 00 N
12 20250429 140458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -90 5 -1.49 392390080 66870 97.24 6000 6000 5810 7850 4230 6040 5867.95 1.10 0 11397 6213 6126 6013 5926 5813 6070 5870 93 1810 500 4220 10 1 18598223 1107 17.76 0.86 12 0.36 335.00 6909.00 7140 20240614 -16.67 3755 20241113 58.46 6270 -5.10 20250416 4495 32.37 20250203 7140 -16.67 20240614 3755 58.46 20241113 4.24 Y 041920 500 92 억 204692 N N 1904 N 00 N