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
450950/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
20250430,161312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8880,-310,5,-3.37,1979486895,220107,111.26,9190,9190,8840,11940,6440,9190,8993.91,1.34,0,-4134,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3252,54.48,14.80,12,0.60,163.00,600.00,10890,20250218,-18.46,6340,20250124,40.06,10890,-18.46,20250218,6340,40.06,20250124,10890,-18.46,20250218,6340,40.06,20250124,0.58,Y,450950,100,36 억,,489938,N,N,848,N,00,N
20250430,151323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8890,-300,5,-3.26,1892476245,210303,106.30,9190,9190,8840,11940,6440,9190,8998.81,1.34,0,-5083,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3256,54.54,14.82,12,0.57,163.00,600.00,10890,20250218,-18.37,6340,20250124,40.22,10890,-18.37,20250218,6340,40.22,20250124,10890,-18.37,20250218,6340,40.22,20250124,0.58,Y,450950,100,36 억,,489938,N,N,244,N,00,N
20250430,141325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-280,5,-3.05,1670024530,185241,93.63,9190,9190,8880,11940,6440,9190,9015.42,1.34,0,-6130,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3263,54.66,14.85,12,0.51,163.00,600.00,10890,20250218,-18.18,6340,20250124,40.54,10890,-18.18,20250218,6340,40.54,20250124,10890,-18.18,20250218,6340,40.54,20250124,0.58,Y,450950,100,36 억,,489938,N,N,244,N,00,N
20250430,131321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8920,-270,5,-2.94,1422936985,157489,79.60,9190,9190,8910,11940,6440,9190,9035.15,1.34,0,-6546,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3267,54.72,14.87,12,0.43,163.00,600.00,10890,20250218,-18.09,6340,20250124,40.69,10890,-18.09,20250218,6340,40.69,20250124,10890,-18.09,20250218,6340,40.69,20250124,0.58,Y,450950,100,36 억,,489938,N,N,244,N,00,N
20250430,121325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8990,-200,5,-2.18,1148582970,126818,64.10,9190,9190,8970,11940,6440,9190,9056.94,1.34,0,-9255,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3293,55.15,14.98,12,0.35,163.00,600.00,10890,20250218,-17.45,6340,20250124,41.80,10890,-17.45,20250218,6340,41.80,20250124,10890,-17.45,20250218,6340,41.80,20250124,0.58,Y,450950,100,36 억,,489938,N,N,244,N,00,N
20250430,111323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-170,5,-1.85,927912370,102308,51.71,9190,9190,9000,11940,6440,9190,9069.79,1.34,0,-9046,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3304,55.34,15.03,12,0.28,163.00,600.00,10890,20250218,-17.17,6340,20250124,42.27,10890,-17.17,20250218,6340,42.27,20250124,10890,-17.17,20250218,6340,42.27,20250124,0.58,Y,450950,100,36 억,,489938,N,N,244,N,00,N
20250430,101326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9060,-130,5,-1.41,547360510,60232,30.44,9190,9190,9040,11940,6440,9190,9087.54,1.34,0,1701,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3318,55.58,15.10,12,0.16,163.00,600.00,10890,20250218,-16.80,6340,20250124,42.90,10890,-16.80,20250218,6340,42.90,20250124,10890,-16.80,20250218,6340,42.90,20250124,0.58,Y,450950,100,36 억,,489938,N,N,244,N,00,N
20250430,091329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9100,-90,5,-0.98,67619760,7411,3.75,9190,9190,9100,11940,6440,9190,9124.24,1.34,0,-1802,9430,9310,9150,9030,8870,9370,9090,37,2750,100,6430,10,1,36624642,3333,55.83,15.17,12,0.02,163.00,600.00,10890,20250218,-16.44,6340,20250124,43.53,10890,-16.44,20250218,6340,43.53,20250124,10890,-16.44,20250218,6340,43.53,20250124,0.58,Y,450950,100,36 억,,489938,N,N,244,N,00,N
20250429,161311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9190,10,2,0.11,1800803530,196871,87.76,9180,9270,8990,11930,6430,9180,9147.12,1.23,0,41733,9420,9300,9170,9050,8920,9235,8985,37,2750,100,6420,10,1,36624642,3366,56.38,15.32,12,0.54,163.00,600.00,10890,20250218,-15.61,6340,20250124,44.95,10890,-15.61,20250218,6340,44.95,20250124,10890,-15.61,20250218,6340,44.95,20250124,0.64,Y,450950,100,36 억,,451167,N,N,244,N,00,N
20250429,151318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,20,2,0.22,1761841520,192632,85.87,9180,9270,8990,11930,6430,9180,9146.15,1.23,0,40027,9420,9300,9170,9050,8920,9235,8985,37,2750,100,6420,10,1,36624642,3369,56.44,15.33,12,0.53,163.00,600.00,10890,20250218,-15.52,6340,20250124,45.11,10890,-15.52,20250218,6340,45.11,20250124,10890,-15.52,20250218,6340,45.11,20250124,0.64,Y,450950,100,36 억,,451167,N,N,275,N,00,N
20250429,141321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9200,20,2,0.22,1515708100,165880,73.95,9180,9270,8990,11930,6430,9180,9137.38,1.23,0,32432,9420,9300,9170,9050,8920,9235,8985,37,2750,100,6420,10,1,36624642,3369,56.44,15.33,12,0.45,163.00,600.00,10890,20250218,-15.52,6340,20250124,45.11,10890,-15.52,20250218,6340,45.11,20250124,10890,-15.52,20250218,6340,45.11,20250124,0.64,Y,450950,100,36 억,,451167,N,N,275,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 161312 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8880 -310 5 -3.37 1979486895 220107 111.26 9190 9190 8840 11940 6440 9190 8993.91 1.34 0 -4134 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3252 54.48 14.80 12 0.60 163.00 600.00 10890 20250218 -18.46 6340 20250124 40.06 10890 -18.46 20250218 6340 40.06 20250124 10890 -18.46 20250218 6340 40.06 20250124 0.58 Y 450950 100 36 억 489938 N N 848 N 00 N
3 20250430 151323 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8890 -300 5 -3.26 1892476245 210303 106.30 9190 9190 8840 11940 6440 9190 8998.81 1.34 0 -5083 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3256 54.54 14.82 12 0.57 163.00 600.00 10890 20250218 -18.37 6340 20250124 40.22 10890 -18.37 20250218 6340 40.22 20250124 10890 -18.37 20250218 6340 40.22 20250124 0.58 Y 450950 100 36 억 489938 N N 244 N 00 N
4 20250430 141325 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8910 -280 5 -3.05 1670024530 185241 93.63 9190 9190 8880 11940 6440 9190 9015.42 1.34 0 -6130 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3263 54.66 14.85 12 0.51 163.00 600.00 10890 20250218 -18.18 6340 20250124 40.54 10890 -18.18 20250218 6340 40.54 20250124 10890 -18.18 20250218 6340 40.54 20250124 0.58 Y 450950 100 36 억 489938 N N 244 N 00 N
5 20250430 131321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8920 -270 5 -2.94 1422936985 157489 79.60 9190 9190 8910 11940 6440 9190 9035.15 1.34 0 -6546 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3267 54.72 14.87 12 0.43 163.00 600.00 10890 20250218 -18.09 6340 20250124 40.69 10890 -18.09 20250218 6340 40.69 20250124 10890 -18.09 20250218 6340 40.69 20250124 0.58 Y 450950 100 36 억 489938 N N 244 N 00 N
6 20250430 121325 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 8990 -200 5 -2.18 1148582970 126818 64.10 9190 9190 8970 11940 6440 9190 9056.94 1.34 0 -9255 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3293 55.15 14.98 12 0.35 163.00 600.00 10890 20250218 -17.45 6340 20250124 41.80 10890 -17.45 20250218 6340 41.80 20250124 10890 -17.45 20250218 6340 41.80 20250124 0.58 Y 450950 100 36 억 489938 N N 244 N 00 N
7 20250430 111323 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9020 -170 5 -1.85 927912370 102308 51.71 9190 9190 9000 11940 6440 9190 9069.79 1.34 0 -9046 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3304 55.34 15.03 12 0.28 163.00 600.00 10890 20250218 -17.17 6340 20250124 42.27 10890 -17.17 20250218 6340 42.27 20250124 10890 -17.17 20250218 6340 42.27 20250124 0.58 Y 450950 100 36 억 489938 N N 244 N 00 N
8 20250430 101326 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9060 -130 5 -1.41 547360510 60232 30.44 9190 9190 9040 11940 6440 9190 9087.54 1.34 0 1701 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3318 55.58 15.10 12 0.16 163.00 600.00 10890 20250218 -16.80 6340 20250124 42.90 10890 -16.80 20250218 6340 42.90 20250124 10890 -16.80 20250218 6340 42.90 20250124 0.58 Y 450950 100 36 억 489938 N N 244 N 00 N
9 20250430 091329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9100 -90 5 -0.98 67619760 7411 3.75 9190 9190 9100 11940 6440 9190 9124.24 1.34 0 -1802 9430 9310 9150 9030 8870 9370 9090 37 2750 100 6430 10 1 36624642 3333 55.83 15.17 12 0.02 163.00 600.00 10890 20250218 -16.44 6340 20250124 43.53 10890 -16.44 20250218 6340 43.53 20250124 10890 -16.44 20250218 6340 43.53 20250124 0.58 Y 450950 100 36 억 489938 N N 244 N 00 N
10 20250429 161311 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9190 10 2 0.11 1800803530 196871 87.76 9180 9270 8990 11930 6430 9180 9147.12 1.23 0 41733 9420 9300 9170 9050 8920 9235 8985 37 2750 100 6420 10 1 36624642 3366 56.38 15.32 12 0.54 163.00 600.00 10890 20250218 -15.61 6340 20250124 44.95 10890 -15.61 20250218 6340 44.95 20250124 10890 -15.61 20250218 6340 44.95 20250124 0.64 Y 450950 100 36 억 451167 N N 244 N 00 N
11 20250429 151318 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9200 20 2 0.22 1761841520 192632 85.87 9180 9270 8990 11930 6430 9180 9146.15 1.23 0 40027 9420 9300 9170 9050 8920 9235 8985 37 2750 100 6420 10 1 36624642 3369 56.44 15.33 12 0.53 163.00 600.00 10890 20250218 -15.52 6340 20250124 45.11 10890 -15.52 20250218 6340 45.11 20250124 10890 -15.52 20250218 6340 45.11 20250124 0.64 Y 450950 100 36 억 451167 N N 275 N 00 N
12 20250429 141321 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9200 20 2 0.22 1515708100 165880 73.95 9180 9270 8990 11930 6430 9180 9137.38 1.23 0 32432 9420 9300 9170 9050 8920 9235 8985 37 2750 100 6420 10 1 36624642 3369 56.44 15.33 12 0.45 163.00 600.00 10890 20250218 -15.52 6340 20250124 45.11 10890 -15.52 20250218 6340 45.11 20250124 10890 -15.52 20250218 6340 45.11 20250124 0.64 Y 450950 100 36 억 451167 N N 275 N 00 N