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
464080/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
20250430,161330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10270,-440,5,-4.11,1795806270,173311,99.20,10770,10770,10160,13920,7500,10710,10361.76,0.77,0,6913,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1816,-14.26,5.68,12,0.98,-720.00,1808.00,21100,20240625,-51.33,4975,20240823,106.43,16600,-38.13,20250211,8360,22.85,20250409,21100,-51.33,20240625,4975,106.43,20240823,3.86,Y,464080,100,17 억,,135585,N,N,3422,N,00,N
20250430,151341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10250,-460,5,-4.30,1690251630,163023,93.31,10770,10770,10160,13920,7500,10710,10368.18,0.77,0,4706,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1812,-14.24,5.67,12,0.92,-720.00,1808.00,21100,20240625,-51.42,4975,20240823,106.03,16600,-38.25,20250211,8360,22.61,20250409,21100,-51.42,20240625,4975,106.03,20240823,3.86,Y,464080,100,17 억,,135585,N,N,4778,N,00,N
20250430,141342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10260,-450,5,-4.20,1437866625,138364,79.20,10770,10770,10160,13920,7500,10710,10391.91,0.77,0,1969,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1814,-14.25,5.67,12,0.78,-720.00,1808.00,21100,20240625,-51.37,4975,20240823,106.23,16600,-38.19,20250211,8360,22.73,20250409,21100,-51.37,20240625,4975,106.23,20240823,3.86,Y,464080,100,17 억,,135585,N,N,4778,N,00,N
20250430,131339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10260,-450,5,-4.20,1291079655,124022,70.99,10770,10770,10160,13920,7500,10710,10410.09,0.77,0,3278,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1814,-14.25,5.67,12,0.70,-720.00,1808.00,21100,20240625,-51.37,4975,20240823,106.23,16600,-38.19,20250211,8360,22.73,20250409,21100,-51.37,20240625,4975,106.23,20240823,3.86,Y,464080,100,17 억,,135585,N,N,4778,N,00,N
20250430,121342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10190,-520,5,-4.86,1182322010,113407,64.91,10770,10770,10160,13920,7500,10710,10425.48,0.77,0,3230,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1802,-14.15,5.64,12,0.64,-720.00,1808.00,21100,20240625,-51.71,4975,20240823,104.82,16600,-38.61,20250211,8360,21.89,20250409,21100,-51.71,20240625,4975,104.82,20240823,3.86,Y,464080,100,17 억,,135585,N,N,4778,N,00,N
20250430,111341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10280,-430,5,-4.01,901661445,85959,49.20,10770,10770,10260,13920,7500,10710,10489.44,0.77,0,-31,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1818,-14.28,5.69,12,0.49,-720.00,1808.00,21100,20240625,-51.28,4975,20240823,106.63,16600,-38.07,20250211,8360,22.97,20250409,21100,-51.28,20240625,4975,106.63,20240823,3.86,Y,464080,100,17 억,,135585,N,N,4778,N,00,N
20250430,101343,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-260,5,-2.43,526487535,49752,28.48,10770,10770,10450,13920,7500,10710,10582.24,0.77,0,-3997,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1848,-14.51,5.78,12,0.28,-720.00,1808.00,21100,20240625,-50.47,4975,20240823,110.05,16600,-37.05,20250211,8360,25.00,20250409,21100,-50.47,20240625,4975,110.05,20240823,3.86,Y,464080,100,17 억,,135585,N,N,4778,N,00,N
20250430,091346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10660,-50,5,-0.47,123401960,11526,6.60,10770,10770,10640,13920,7500,10710,10706.40,0.77,0,-2058,11143,10926,10683,10466,10223,10805,10345,18,3210,100,6640,10,1,17681830,1885,-14.81,5.90,12,0.07,-720.00,1808.00,21100,20240625,-49.48,4975,20240823,114.27,16600,-35.78,20250211,8360,27.51,20250409,21100,-49.48,20240625,4975,114.27,20240823,3.86,Y,464080,100,17 억,,135585,N,N,4778,N,00,N
20250429,161329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10710,-50,5,-0.46,1868777270,174711,36.18,10890,10900,10440,13980,7540,10760,10696.39,0.74,0,5786,11560,11160,10960,10560,10360,11060,10460,18,3220,100,6670,10,1,17681830,1894,-14.88,5.92,12,0.99,-720.00,1808.00,21100,20240625,-49.24,4975,20240823,115.28,16600,-35.48,20250211,8360,28.11,20250409,21100,-49.24,20240625,4975,115.28,20240823,3.74,Y,464080,100,17 억,,130033,N,N,4778,N,00,N
20250429,151336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-60,5,-0.56,1784482470,166839,34.55,10890,10900,10440,13980,7540,10760,10695.84,0.74,0,4458,11560,11160,10960,10560,10360,11060,10460,18,3220,100,6670,10,1,17681830,1892,-14.86,5.92,12,0.94,-720.00,1808.00,21100,20240625,-49.29,4975,20240823,115.08,16600,-35.54,20250211,8360,27.99,20250409,21100,-49.29,20240625,4975,115.08,20240823,3.74,Y,464080,100,17 억,,130033,N,N,7531,N,00,N
20250429,141339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,-60,5,-0.56,1609327620,150518,31.17,10890,10900,10440,13980,7540,10760,10691.93,0.74,0,7067,11560,11160,10960,10560,10360,11060,10460,18,3220,100,6670,10,1,17681830,1892,-14.86,5.92,12,0.85,-720.00,1808.00,21100,20240625,-49.29,4975,20240823,115.08,16600,-35.54,20250211,8360,27.99,20250409,21100,-49.29,20240625,4975,115.08,20240823,3.74,Y,464080,100,17 억,,130033,N,N,7531,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 161330 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10270 -440 5 -4.11 1795806270 173311 99.20 10770 10770 10160 13920 7500 10710 10361.76 0.77 0 6913 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1816 -14.26 5.68 12 0.98 -720.00 1808.00 21100 20240625 -51.33 4975 20240823 106.43 16600 -38.13 20250211 8360 22.85 20250409 21100 -51.33 20240625 4975 106.43 20240823 3.86 Y 464080 100 17 억 135585 N N 3422 N 00 N
3 20250430 151341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10250 -460 5 -4.30 1690251630 163023 93.31 10770 10770 10160 13920 7500 10710 10368.18 0.77 0 4706 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1812 -14.24 5.67 12 0.92 -720.00 1808.00 21100 20240625 -51.42 4975 20240823 106.03 16600 -38.25 20250211 8360 22.61 20250409 21100 -51.42 20240625 4975 106.03 20240823 3.86 Y 464080 100 17 억 135585 N N 4778 N 00 N
4 20250430 141342 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10260 -450 5 -4.20 1437866625 138364 79.20 10770 10770 10160 13920 7500 10710 10391.91 0.77 0 1969 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1814 -14.25 5.67 12 0.78 -720.00 1808.00 21100 20240625 -51.37 4975 20240823 106.23 16600 -38.19 20250211 8360 22.73 20250409 21100 -51.37 20240625 4975 106.23 20240823 3.86 Y 464080 100 17 억 135585 N N 4778 N 00 N
5 20250430 131339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10260 -450 5 -4.20 1291079655 124022 70.99 10770 10770 10160 13920 7500 10710 10410.09 0.77 0 3278 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1814 -14.25 5.67 12 0.70 -720.00 1808.00 21100 20240625 -51.37 4975 20240823 106.23 16600 -38.19 20250211 8360 22.73 20250409 21100 -51.37 20240625 4975 106.23 20240823 3.86 Y 464080 100 17 억 135585 N N 4778 N 00 N
6 20250430 121342 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10190 -520 5 -4.86 1182322010 113407 64.91 10770 10770 10160 13920 7500 10710 10425.48 0.77 0 3230 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1802 -14.15 5.64 12 0.64 -720.00 1808.00 21100 20240625 -51.71 4975 20240823 104.82 16600 -38.61 20250211 8360 21.89 20250409 21100 -51.71 20240625 4975 104.82 20240823 3.86 Y 464080 100 17 억 135585 N N 4778 N 00 N
7 20250430 111341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10280 -430 5 -4.01 901661445 85959 49.20 10770 10770 10260 13920 7500 10710 10489.44 0.77 0 -31 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1818 -14.28 5.69 12 0.49 -720.00 1808.00 21100 20240625 -51.28 4975 20240823 106.63 16600 -38.07 20250211 8360 22.97 20250409 21100 -51.28 20240625 4975 106.63 20240823 3.86 Y 464080 100 17 억 135585 N N 4778 N 00 N
8 20250430 101343 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10450 -260 5 -2.43 526487535 49752 28.48 10770 10770 10450 13920 7500 10710 10582.24 0.77 0 -3997 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1848 -14.51 5.78 12 0.28 -720.00 1808.00 21100 20240625 -50.47 4975 20240823 110.05 16600 -37.05 20250211 8360 25.00 20250409 21100 -50.47 20240625 4975 110.05 20240823 3.86 Y 464080 100 17 억 135585 N N 4778 N 00 N
9 20250430 091346 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10660 -50 5 -0.47 123401960 11526 6.60 10770 10770 10640 13920 7500 10710 10706.40 0.77 0 -2058 11143 10926 10683 10466 10223 10805 10345 18 3210 100 6640 10 1 17681830 1885 -14.81 5.90 12 0.07 -720.00 1808.00 21100 20240625 -49.48 4975 20240823 114.27 16600 -35.78 20250211 8360 27.51 20250409 21100 -49.48 20240625 4975 114.27 20240823 3.86 Y 464080 100 17 억 135585 N N 4778 N 00 N
10 20250429 161329 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10710 -50 5 -0.46 1868777270 174711 36.18 10890 10900 10440 13980 7540 10760 10696.39 0.74 0 5786 11560 11160 10960 10560 10360 11060 10460 18 3220 100 6670 10 1 17681830 1894 -14.88 5.92 12 0.99 -720.00 1808.00 21100 20240625 -49.24 4975 20240823 115.28 16600 -35.48 20250211 8360 28.11 20250409 21100 -49.24 20240625 4975 115.28 20240823 3.74 Y 464080 100 17 억 130033 N N 4778 N 00 N
11 20250429 151336 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10700 -60 5 -0.56 1784482470 166839 34.55 10890 10900 10440 13980 7540 10760 10695.84 0.74 0 4458 11560 11160 10960 10560 10360 11060 10460 18 3220 100 6670 10 1 17681830 1892 -14.86 5.92 12 0.94 -720.00 1808.00 21100 20240625 -49.29 4975 20240823 115.08 16600 -35.54 20250211 8360 27.99 20250409 21100 -49.29 20240625 4975 115.08 20240823 3.74 Y 464080 100 17 억 130033 N N 7531 N 00 N
12 20250429 141339 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10700 -60 5 -0.56 1609327620 150518 31.17 10890 10900 10440 13980 7540 10760 10691.93 0.74 0 7067 11560 11160 10960 10560 10360 11060 10460 18 3220 100 6670 10 1 17681830 1892 -14.86 5.92 12 0.85 -720.00 1808.00 21100 20240625 -49.29 4975 20240823 115.08 16600 -35.54 20250211 8360 27.99 20250409 21100 -49.29 20240625 4975 115.08 20240823 3.74 Y 464080 100 17 억 130033 N N 7531 N 00 N