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
214680/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
20250430,160947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1891,-58,5,-2.98,892059610,466644,159.14,1960,1964,1890,2530,1365,1949,1911.69,2.50,0,-43416,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1400,-7.72,2.05,12,0.63,-245.00,921.00,4885,20240523,-61.29,1680,20250409,12.56,2530,-25.26,20250325,1680,12.56,20250409,4885,-61.29,20240523,1680,12.56,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,15060,N,00,N
20250430,150956,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1896,-53,5,-2.72,853411981,446220,152.17,1960,1964,1890,2530,1365,1949,1912.53,2.50,0,-46640,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1403,-7.74,2.06,12,0.60,-245.00,921.00,4885,20240523,-61.19,1680,20250409,12.86,2530,-25.06,20250325,1680,12.86,20250409,4885,-61.19,20240523,1680,12.86,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,30412,N,00,N
20250430,140957,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1898,-51,5,-2.62,753978028,393771,134.29,1960,1964,1890,2530,1365,1949,1914.76,2.50,0,-47512,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1405,-7.75,2.06,12,0.53,-245.00,921.00,4885,20240523,-61.15,1680,20250409,12.98,2530,-24.98,20250325,1680,12.98,20250409,4885,-61.15,20240523,1680,12.98,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,30412,N,00,N
20250430,130954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1905,-44,5,-2.26,688859335,359411,122.57,1960,1964,1893,2530,1365,1949,1916.63,2.50,0,-48205,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1410,-7.78,2.07,12,0.49,-245.00,921.00,4885,20240523,-61.00,1680,20250409,13.39,2530,-24.70,20250325,1680,13.39,20250409,4885,-61.00,20240523,1680,13.39,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,30412,N,00,N
20250430,120958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1897,-52,5,-2.67,614624368,320296,109.23,1960,1964,1897,2530,1365,1949,1918.92,2.50,0,-46458,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1404,-7.74,2.06,12,0.43,-245.00,921.00,4885,20240523,-61.17,1680,20250409,12.92,2530,-25.02,20250325,1680,12.92,20250409,4885,-61.17,20240523,1680,12.92,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,30412,N,00,N
20250430,110955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1908,-41,5,-2.10,512549922,266639,90.93,1960,1964,1900,2530,1365,1949,1922.26,2.50,0,-38763,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1412,-7.79,2.07,12,0.36,-245.00,921.00,4885,20240523,-60.94,1680,20250409,13.57,2530,-24.58,20250325,1680,13.57,20250409,4885,-60.94,20240523,1680,13.57,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,30412,N,00,N
20250430,100958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1921,-28,5,-1.44,257256578,132951,45.34,1960,1964,1920,2530,1365,1949,1934.97,2.50,0,-44661,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1422,-7.84,2.09,12,0.18,-245.00,921.00,4885,20240523,-60.68,1680,20250409,14.35,2530,-24.07,20250325,1680,14.35,20250409,4885,-60.68,20240523,1680,14.35,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,30412,N,00,N
20250430,090959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1955,6,2,0.31,56298936,28890,9.85,1960,1964,1934,2530,1365,1949,1948.73,2.50,0,-1298,2017,1983,1966,1932,1915,1974,1923,74,581,100,1400,1,1,74015254,1447,-7.98,2.12,12,0.04,-245.00,921.00,4885,20240523,-59.98,1680,20250409,16.37,2530,-22.73,20250325,1680,16.37,20250409,4885,-59.98,20240523,1680,16.37,20250409,3.46,Y,214680,100,74 억,,1847191,N,N,30412,N,00,N
20250429,160947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1949,-6,5,-0.31,572958636,291121,95.42,1952,2000,1949,2540,1369,1955,1968.19,2.46,0,41021,2028,1991,1973,1936,1918,1982,1927,74,585,100,1400,1,1,74015254,1443,-7.96,2.12,12,0.39,-245.00,921.00,4885,20240523,-60.10,1680,20250409,16.01,2530,-22.96,20250325,1680,16.01,20250409,4885,-60.10,20240523,1680,16.01,20250409,3.43,Y,214680,100,74 억,,1819952,N,N,30412,N,00,N
20250429,150951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1970,15,2,0.77,528223601,268199,87.90,1952,2000,1952,2540,1369,1955,1969.52,2.46,0,38657,2028,1991,1973,1936,1918,1982,1927,74,585,100,1400,1,1,74015254,1458,-8.04,2.14,12,0.36,-245.00,921.00,4885,20240523,-59.67,1680,20250409,17.26,2530,-22.13,20250325,1680,17.26,20250409,4885,-59.67,20240523,1680,17.26,20250409,3.43,Y,214680,100,74 억,,1819952,N,N,18580,N,00,N
20250429,140953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1973,18,2,0.92,317675266,160807,52.71,1952,2000,1952,2540,1369,1955,1975.51,2.46,0,15173,2028,1991,1973,1936,1918,1982,1927,74,585,100,1400,1,1,74015254,1460,-8.05,2.14,12,0.22,-245.00,921.00,4885,20240523,-59.61,1680,20250409,17.44,2530,-22.02,20250325,1680,17.44,20250409,4885,-59.61,20240523,1680,17.44,20250409,3.43,Y,214680,100,74 억,,1819952,N,N,18580,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 160947 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1891 -58 5 -2.98 892059610 466644 159.14 1960 1964 1890 2530 1365 1949 1911.69 2.50 0 -43416 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1400 -7.72 2.05 12 0.63 -245.00 921.00 4885 20240523 -61.29 1680 20250409 12.56 2530 -25.26 20250325 1680 12.56 20250409 4885 -61.29 20240523 1680 12.56 20250409 3.46 Y 214680 100 74 억 1847191 N N 15060 N 00 N
3 20250430 150956 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1896 -53 5 -2.72 853411981 446220 152.17 1960 1964 1890 2530 1365 1949 1912.53 2.50 0 -46640 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1403 -7.74 2.06 12 0.60 -245.00 921.00 4885 20240523 -61.19 1680 20250409 12.86 2530 -25.06 20250325 1680 12.86 20250409 4885 -61.19 20240523 1680 12.86 20250409 3.46 Y 214680 100 74 억 1847191 N N 30412 N 00 N
4 20250430 140957 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1898 -51 5 -2.62 753978028 393771 134.29 1960 1964 1890 2530 1365 1949 1914.76 2.50 0 -47512 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1405 -7.75 2.06 12 0.53 -245.00 921.00 4885 20240523 -61.15 1680 20250409 12.98 2530 -24.98 20250325 1680 12.98 20250409 4885 -61.15 20240523 1680 12.98 20250409 3.46 Y 214680 100 74 억 1847191 N N 30412 N 00 N
5 20250430 130954 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1905 -44 5 -2.26 688859335 359411 122.57 1960 1964 1893 2530 1365 1949 1916.63 2.50 0 -48205 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1410 -7.78 2.07 12 0.49 -245.00 921.00 4885 20240523 -61.00 1680 20250409 13.39 2530 -24.70 20250325 1680 13.39 20250409 4885 -61.00 20240523 1680 13.39 20250409 3.46 Y 214680 100 74 억 1847191 N N 30412 N 00 N
6 20250430 120958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1897 -52 5 -2.67 614624368 320296 109.23 1960 1964 1897 2530 1365 1949 1918.92 2.50 0 -46458 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1404 -7.74 2.06 12 0.43 -245.00 921.00 4885 20240523 -61.17 1680 20250409 12.92 2530 -25.02 20250325 1680 12.92 20250409 4885 -61.17 20240523 1680 12.92 20250409 3.46 Y 214680 100 74 억 1847191 N N 30412 N 00 N
7 20250430 110955 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1908 -41 5 -2.10 512549922 266639 90.93 1960 1964 1900 2530 1365 1949 1922.26 2.50 0 -38763 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1412 -7.79 2.07 12 0.36 -245.00 921.00 4885 20240523 -60.94 1680 20250409 13.57 2530 -24.58 20250325 1680 13.57 20250409 4885 -60.94 20240523 1680 13.57 20250409 3.46 Y 214680 100 74 억 1847191 N N 30412 N 00 N
8 20250430 100958 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1921 -28 5 -1.44 257256578 132951 45.34 1960 1964 1920 2530 1365 1949 1934.97 2.50 0 -44661 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1422 -7.84 2.09 12 0.18 -245.00 921.00 4885 20240523 -60.68 1680 20250409 14.35 2530 -24.07 20250325 1680 14.35 20250409 4885 -60.68 20240523 1680 14.35 20250409 3.46 Y 214680 100 74 억 1847191 N N 30412 N 00 N
9 20250430 090959 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1955 6 2 0.31 56298936 28890 9.85 1960 1964 1934 2530 1365 1949 1948.73 2.50 0 -1298 2017 1983 1966 1932 1915 1974 1923 74 581 100 1400 1 1 74015254 1447 -7.98 2.12 12 0.04 -245.00 921.00 4885 20240523 -59.98 1680 20250409 16.37 2530 -22.73 20250325 1680 16.37 20250409 4885 -59.98 20240523 1680 16.37 20250409 3.46 Y 214680 100 74 억 1847191 N N 30412 N 00 N
10 20250429 160947 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1949 -6 5 -0.31 572958636 291121 95.42 1952 2000 1949 2540 1369 1955 1968.19 2.46 0 41021 2028 1991 1973 1936 1918 1982 1927 74 585 100 1400 1 1 74015254 1443 -7.96 2.12 12 0.39 -245.00 921.00 4885 20240523 -60.10 1680 20250409 16.01 2530 -22.96 20250325 1680 16.01 20250409 4885 -60.10 20240523 1680 16.01 20250409 3.43 Y 214680 100 74 억 1819952 N N 30412 N 00 N
11 20250429 150951 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1970 15 2 0.77 528223601 268199 87.90 1952 2000 1952 2540 1369 1955 1969.52 2.46 0 38657 2028 1991 1973 1936 1918 1982 1927 74 585 100 1400 1 1 74015254 1458 -8.04 2.14 12 0.36 -245.00 921.00 4885 20240523 -59.67 1680 20250409 17.26 2530 -22.13 20250325 1680 17.26 20250409 4885 -59.67 20240523 1680 17.26 20250409 3.43 Y 214680 100 74 억 1819952 N N 18580 N 00 N
12 20250429 140953 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 1973 18 2 0.92 317675266 160807 52.71 1952 2000 1952 2540 1369 1955 1975.51 2.46 0 15173 2028 1991 1973 1936 1918 1982 1927 74 585 100 1400 1 1 74015254 1460 -8.05 2.14 12 0.22 -245.00 921.00 4885 20240523 -59.61 1680 20250409 17.44 2530 -22.02 20250325 1680 17.44 20250409 4885 -59.61 20240523 1680 17.44 20250409 3.43 Y 214680 100 74 억 1819952 N N 18580 N 00 N