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
314930/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
20250430,161131,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14830,-550,5,-3.58,1148066720,76561,48.40,15190,15380,14810,19990,10770,15380,14995.58,4.89,0,-19497,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4414,0.00,8.22,12,0.26,0.00,1805.00,24200,20241011,-38.72,8310,20240419,78.46,17170,-13.63,20250107,10870,36.43,20250409,24200,-38.72,20241011,8840,67.76,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,5058,N,00,N
20250430,151142,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14850,-530,5,-3.45,1128100600,75216,47.55,15190,15380,14810,19990,10770,15380,14998.15,4.89,0,-19169,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4420,0.00,8.23,12,0.25,0.00,1805.00,24200,20241011,-38.64,8310,20240419,78.70,17170,-13.51,20250107,10870,36.61,20250409,24200,-38.64,20241011,8840,67.99,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,4788,N,00,N
20250430,141142,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14830,-550,5,-3.58,983251140,65460,41.38,15190,15380,14830,19990,10770,15380,15020.64,4.89,0,-20307,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4414,0.00,8.22,12,0.22,0.00,1805.00,24200,20241011,-38.72,8310,20240419,78.46,17170,-13.63,20250107,10870,36.43,20250409,24200,-38.72,20241011,8840,67.76,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,4788,N,00,N
20250430,131139,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14980,-400,5,-2.60,619214620,41018,25.93,15190,15380,14930,19990,10770,15380,15096.17,4.89,0,-9264,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4459,0.00,8.30,12,0.14,0.00,1805.00,24200,20241011,-38.10,8310,20240419,80.26,17170,-12.75,20250107,10870,37.81,20250409,24200,-38.10,20241011,8840,69.46,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,4788,N,00,N
20250430,121143,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14990,-390,5,-2.54,572335620,37890,23.95,15190,15380,14930,19990,10770,15380,15105.19,4.89,0,-8660,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4462,0.00,8.30,12,0.13,0.00,1805.00,24200,20241011,-38.06,8310,20240419,80.39,17170,-12.70,20250107,10870,37.90,20250409,24200,-38.06,20241011,8840,69.57,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,4788,N,00,N
20250430,111141,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15060,-320,5,-2.08,473686130,31314,19.80,15190,15380,14930,19990,10770,15380,15126.98,4.89,0,-6588,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4482,0.00,8.34,12,0.11,0.00,1805.00,24200,20241011,-37.77,8310,20240419,81.23,17170,-12.29,20250107,10870,38.55,20250409,24200,-37.77,20241011,8840,70.36,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,4788,N,00,N
20250430,101144,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15050,-330,5,-2.15,324850320,21399,13.53,15190,15380,15050,19990,10770,15380,15180.63,4.89,0,-3676,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4479,0.00,8.34,12,0.07,0.00,1805.00,24200,20241011,-37.81,8310,20240419,81.11,17170,-12.35,20250107,10870,38.45,20250409,24200,-37.81,20241011,8840,70.25,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,4788,N,00,N
20250430,091147,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15240,-140,5,-0.91,35645990,2342,1.48,15190,15300,15140,19990,10770,15380,15220.32,4.89,0,1033,16186,15782,15186,14782,14186,15985,14985,149,4610,500,9530,10,1,29764103,4536,0.00,8.44,12,0.01,0.00,1805.00,24200,20241011,-37.02,8310,20240419,83.39,17170,-11.24,20250107,10870,40.20,20250409,24200,-37.02,20241011,8840,72.40,20240502,3.21,Y,314930,500,148 억,,1454993,N,N,4788,N,00,N
20250429,161131,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15380,680,2,4.63,2432577305,158175,143.44,14590,15590,14590,19110,10290,14700,15379.03,4.95,0,-27513,15626,15162,14916,14452,14206,15040,14330,149,4410,500,9110,10,1,29764103,4578,0.00,8.52,12,0.53,0.00,1805.00,24200,20241011,-36.45,8290,20240418,85.52,17170,-10.43,20250107,10870,41.49,20250409,24200,-36.45,20241011,8840,73.98,20240502,3.18,Y,314930,500,148 억,,1474329,N,N,4788,N,00,N
20250429,151136,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15380,680,2,4.63,2398499105,155959,141.43,14590,15590,14590,19110,10290,14700,15379.04,4.95,0,-27141,15626,15162,14916,14452,14206,15040,14330,149,4410,500,9110,10,1,29764103,4578,0.00,8.52,12,0.52,0.00,1805.00,24200,20241011,-36.45,8290,20240418,85.52,17170,-10.43,20250107,10870,41.49,20250409,24200,-36.45,20241011,8840,73.98,20240502,3.18,Y,314930,500,148 억,,1474329,N,N,3836,N,00,N
20250429,141139,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15390,690,2,4.69,2254875805,146634,132.98,14590,15590,14590,19110,10290,14700,15377.58,4.95,0,-22193,15626,15162,14916,14452,14206,15040,14330,149,4410,500,9110,10,1,29764103,4581,0.00,8.53,12,0.49,0.00,1805.00,24200,20241011,-36.40,8290,20240418,85.65,17170,-10.37,20250107,10870,41.58,20250409,24200,-36.40,20241011,8840,74.10,20240502,3.18,Y,314930,500,148 억,,1474329,N,N,3836,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 161131 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14830 -550 5 -3.58 1148066720 76561 48.40 15190 15380 14810 19990 10770 15380 14995.58 4.89 0 -19497 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4414 0.00 8.22 12 0.26 0.00 1805.00 24200 20241011 -38.72 8310 20240419 78.46 17170 -13.63 20250107 10870 36.43 20250409 24200 -38.72 20241011 8840 67.76 20240502 3.21 Y 314930 500 148 억 1454993 N N 5058 N 00 N
3 20250430 151142 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14850 -530 5 -3.45 1128100600 75216 47.55 15190 15380 14810 19990 10770 15380 14998.15 4.89 0 -19169 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4420 0.00 8.23 12 0.25 0.00 1805.00 24200 20241011 -38.64 8310 20240419 78.70 17170 -13.51 20250107 10870 36.61 20250409 24200 -38.64 20241011 8840 67.99 20240502 3.21 Y 314930 500 148 억 1454993 N N 4788 N 00 N
4 20250430 141142 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14830 -550 5 -3.58 983251140 65460 41.38 15190 15380 14830 19990 10770 15380 15020.64 4.89 0 -20307 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4414 0.00 8.22 12 0.22 0.00 1805.00 24200 20241011 -38.72 8310 20240419 78.46 17170 -13.63 20250107 10870 36.43 20250409 24200 -38.72 20241011 8840 67.76 20240502 3.21 Y 314930 500 148 억 1454993 N N 4788 N 00 N
5 20250430 131139 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14980 -400 5 -2.60 619214620 41018 25.93 15190 15380 14930 19990 10770 15380 15096.17 4.89 0 -9264 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4459 0.00 8.30 12 0.14 0.00 1805.00 24200 20241011 -38.10 8310 20240419 80.26 17170 -12.75 20250107 10870 37.81 20250409 24200 -38.10 20241011 8840 69.46 20240502 3.21 Y 314930 500 148 억 1454993 N N 4788 N 00 N
6 20250430 121143 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 14990 -390 5 -2.54 572335620 37890 23.95 15190 15380 14930 19990 10770 15380 15105.19 4.89 0 -8660 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4462 0.00 8.30 12 0.13 0.00 1805.00 24200 20241011 -38.06 8310 20240419 80.39 17170 -12.70 20250107 10870 37.90 20250409 24200 -38.06 20241011 8840 69.57 20240502 3.21 Y 314930 500 148 억 1454993 N N 4788 N 00 N
7 20250430 111141 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15060 -320 5 -2.08 473686130 31314 19.80 15190 15380 14930 19990 10770 15380 15126.98 4.89 0 -6588 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4482 0.00 8.34 12 0.11 0.00 1805.00 24200 20241011 -37.77 8310 20240419 81.23 17170 -12.29 20250107 10870 38.55 20250409 24200 -37.77 20241011 8840 70.36 20240502 3.21 Y 314930 500 148 억 1454993 N N 4788 N 00 N
8 20250430 101144 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15050 -330 5 -2.15 324850320 21399 13.53 15190 15380 15050 19990 10770 15380 15180.63 4.89 0 -3676 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4479 0.00 8.34 12 0.07 0.00 1805.00 24200 20241011 -37.81 8310 20240419 81.11 17170 -12.35 20250107 10870 38.45 20250409 24200 -37.81 20241011 8840 70.25 20240502 3.21 Y 314930 500 148 억 1454993 N N 4788 N 00 N
9 20250430 091147 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15240 -140 5 -0.91 35645990 2342 1.48 15190 15300 15140 19990 10770 15380 15220.32 4.89 0 1033 16186 15782 15186 14782 14186 15985 14985 149 4610 500 9530 10 1 29764103 4536 0.00 8.44 12 0.01 0.00 1805.00 24200 20241011 -37.02 8310 20240419 83.39 17170 -11.24 20250107 10870 40.20 20250409 24200 -37.02 20241011 8840 72.40 20240502 3.21 Y 314930 500 148 억 1454993 N N 4788 N 00 N
10 20250429 161131 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15380 680 2 4.63 2432577305 158175 143.44 14590 15590 14590 19110 10290 14700 15379.03 4.95 0 -27513 15626 15162 14916 14452 14206 15040 14330 149 4410 500 9110 10 1 29764103 4578 0.00 8.52 12 0.53 0.00 1805.00 24200 20241011 -36.45 8290 20240418 85.52 17170 -10.43 20250107 10870 41.49 20250409 24200 -36.45 20241011 8840 73.98 20240502 3.18 Y 314930 500 148 억 1474329 N N 4788 N 00 N
11 20250429 151136 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15380 680 2 4.63 2398499105 155959 141.43 14590 15590 14590 19110 10290 14700 15379.04 4.95 0 -27141 15626 15162 14916 14452 14206 15040 14330 149 4410 500 9110 10 1 29764103 4578 0.00 8.52 12 0.52 0.00 1805.00 24200 20241011 -36.45 8290 20240418 85.52 17170 -10.43 20250107 10870 41.49 20250409 24200 -36.45 20241011 8840 73.98 20240502 3.18 Y 314930 500 148 억 1474329 N N 3836 N 00 N
12 20250429 141139 55 40.00 KOSDAQ 의료·정밀기기 N N N Y 40 N 15390 690 2 4.69 2254875805 146634 132.98 14590 15590 14590 19110 10290 14700 15377.58 4.95 0 -22193 15626 15162 14916 14452 14206 15040 14330 149 4410 500 9110 10 1 29764103 4581 0.00 8.53 12 0.49 0.00 1805.00 24200 20241011 -36.40 8290 20240418 85.65 17170 -10.37 20250107 10870 41.58 20250409 24200 -36.40 20241011 8840 74.10 20240502 3.18 Y 314930 500 148 억 1474329 N N 3836 N 00 N