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
475960/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
20250430,161342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16320,-600,5,-3.55,1805509525,109335,95.90,16950,17130,16250,21950,11850,16920,16513.78,3.74,0,2268,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2149,-21.64,5.07,12,0.83,-754.00,3218.00,24800,20250211,-34.19,9930,20241108,64.35,24800,-34.19,20250211,13490,20.98,20250409,24800,-34.19,20250211,9930,64.35,20241108,2.42,Y,475960,500,65 억,,492342,N,N,7228,N,00,N
20250430,151353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16400,-520,5,-3.07,1766851095,106971,93.83,16950,17130,16250,21950,11850,16920,16517.10,3.74,0,2173,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2160,-21.75,5.10,12,0.81,-754.00,3218.00,24800,20250211,-33.87,9930,20241108,65.16,24800,-33.87,20250211,13490,21.57,20250409,24800,-33.87,20250211,9930,65.16,20241108,2.42,Y,475960,500,65 억,,492342,N,N,3609,N,00,N
20250430,141355,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16400,-520,5,-3.07,1585805185,95912,84.13,16950,17130,16250,21950,11850,16920,16533.96,3.74,0,-498,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2160,-21.75,5.10,12,0.73,-754.00,3218.00,24800,20250211,-33.87,9930,20241108,65.16,24800,-33.87,20250211,13490,21.57,20250409,24800,-33.87,20250211,9930,65.16,20241108,2.42,Y,475960,500,65 억,,492342,N,N,3609,N,00,N
20250430,131351,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16320,-600,5,-3.55,1389388665,83904,73.59,16950,17130,16250,21950,11850,16920,16559.27,3.74,0,-1595,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2149,-21.64,5.07,12,0.64,-754.00,3218.00,24800,20250211,-34.19,9930,20241108,64.35,24800,-34.19,20250211,13490,20.98,20250409,24800,-34.19,20250211,9930,64.35,20241108,2.42,Y,475960,500,65 억,,492342,N,N,3609,N,00,N
20250430,121355,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16290,-630,5,-3.72,1221809135,73637,64.59,16950,17130,16280,21950,11850,16920,16592.33,3.74,0,-2308,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2146,-21.60,5.06,12,0.56,-754.00,3218.00,24800,20250211,-34.31,9930,20241108,64.05,24800,-34.31,20250211,13490,20.76,20250409,24800,-34.31,20250211,9930,64.05,20241108,2.42,Y,475960,500,65 억,,492342,N,N,3609,N,00,N
20250430,111353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16410,-510,5,-3.01,948891180,56938,49.94,16950,17130,16380,21950,11850,16920,16665.34,3.74,0,1820,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2161,-21.76,5.10,12,0.43,-754.00,3218.00,24800,20250211,-33.83,9930,20241108,65.26,24800,-33.83,20250211,13490,21.65,20250409,24800,-33.83,20250211,9930,65.26,20241108,2.42,Y,475960,500,65 억,,492342,N,N,3609,N,00,N
20250430,101356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16560,-360,5,-2.13,582862340,34713,30.45,16950,17130,16560,21950,11850,16920,16790.90,3.74,0,1337,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2181,-21.96,5.15,12,0.26,-754.00,3218.00,24800,20250211,-33.23,9930,20241108,66.77,24800,-33.23,20250211,13490,22.76,20250409,24800,-33.23,20250211,9930,66.77,20241108,2.42,Y,475960,500,65 억,,492342,N,N,3609,N,00,N
20250430,091359,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16950,30,2,0.18,155853960,9193,8.06,16950,17130,16900,21950,11850,16920,16953.55,3.74,0,778,17680,17300,17090,16710,16500,17195,16605,66,5030,500,11840,10,1,13170874,2232,-22.48,5.27,12,0.07,-754.00,3218.00,24800,20250211,-31.65,9930,20241108,70.69,24800,-31.65,20250211,13490,25.65,20250409,24800,-31.65,20250211,9930,70.69,20241108,2.42,Y,475960,500,65 억,,492342,N,N,3609,N,00,N
20250429,161341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16920,70,2,0.42,1955907725,114010,94.37,17090,17470,16880,21900,11800,16850,17155.58,3.67,0,15749,17750,17300,17000,16550,16250,17150,16400,65,5050,500,11790,10,1,13047594,2208,-22.44,5.26,12,0.87,-754.00,3218.00,24800,20250211,-31.77,9930,20241108,70.39,24800,-31.77,20250211,13490,25.43,20250409,24800,-31.77,20250211,9930,70.39,20241108,2.36,Y,475960,500,65 억,,478256,N,N,3609,N,00,N
20250429,151348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16950,100,2,0.59,1872045395,109055,90.27,17090,17470,16880,21900,11800,16850,17166.07,3.67,0,15066,17750,17300,17000,16550,16250,17150,16400,65,5050,500,11790,10,1,13047594,2212,-22.48,5.27,12,0.84,-754.00,3218.00,24800,20250211,-31.65,9930,20241108,70.69,24800,-31.65,20250211,13490,25.65,20250409,24800,-31.65,20250211,9930,70.69,20241108,2.36,Y,475960,500,65 억,,478256,N,N,2689,N,00,N
20250429,141351,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16900,50,2,0.30,1585450305,92132,76.26,17090,17470,16880,21900,11800,16850,17208.47,3.67,0,11357,17750,17300,17000,16550,16250,17150,16400,65,5050,500,11790,10,1,13047594,2205,-22.41,5.25,12,0.71,-754.00,3218.00,24800,20250211,-31.85,9930,20241108,70.19,24800,-31.85,20250211,13490,25.28,20250409,24800,-31.85,20250211,9930,70.19,20241108,2.36,Y,475960,500,65 억,,478256,N,N,2689,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 161342 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16320 -600 5 -3.55 1805509525 109335 95.90 16950 17130 16250 21950 11850 16920 16513.78 3.74 0 2268 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2149 -21.64 5.07 12 0.83 -754.00 3218.00 24800 20250211 -34.19 9930 20241108 64.35 24800 -34.19 20250211 13490 20.98 20250409 24800 -34.19 20250211 9930 64.35 20241108 2.42 Y 475960 500 65 억 492342 N N 7228 N 00 N
3 20250430 151353 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16400 -520 5 -3.07 1766851095 106971 93.83 16950 17130 16250 21950 11850 16920 16517.10 3.74 0 2173 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2160 -21.75 5.10 12 0.81 -754.00 3218.00 24800 20250211 -33.87 9930 20241108 65.16 24800 -33.87 20250211 13490 21.57 20250409 24800 -33.87 20250211 9930 65.16 20241108 2.42 Y 475960 500 65 억 492342 N N 3609 N 00 N
4 20250430 141355 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16400 -520 5 -3.07 1585805185 95912 84.13 16950 17130 16250 21950 11850 16920 16533.96 3.74 0 -498 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2160 -21.75 5.10 12 0.73 -754.00 3218.00 24800 20250211 -33.87 9930 20241108 65.16 24800 -33.87 20250211 13490 21.57 20250409 24800 -33.87 20250211 9930 65.16 20241108 2.42 Y 475960 500 65 억 492342 N N 3609 N 00 N
5 20250430 131351 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16320 -600 5 -3.55 1389388665 83904 73.59 16950 17130 16250 21950 11850 16920 16559.27 3.74 0 -1595 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2149 -21.64 5.07 12 0.64 -754.00 3218.00 24800 20250211 -34.19 9930 20241108 64.35 24800 -34.19 20250211 13490 20.98 20250409 24800 -34.19 20250211 9930 64.35 20241108 2.42 Y 475960 500 65 억 492342 N N 3609 N 00 N
6 20250430 121355 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16290 -630 5 -3.72 1221809135 73637 64.59 16950 17130 16280 21950 11850 16920 16592.33 3.74 0 -2308 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2146 -21.60 5.06 12 0.56 -754.00 3218.00 24800 20250211 -34.31 9930 20241108 64.05 24800 -34.31 20250211 13490 20.76 20250409 24800 -34.31 20250211 9930 64.05 20241108 2.42 Y 475960 500 65 억 492342 N N 3609 N 00 N
7 20250430 111353 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16410 -510 5 -3.01 948891180 56938 49.94 16950 17130 16380 21950 11850 16920 16665.34 3.74 0 1820 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2161 -21.76 5.10 12 0.43 -754.00 3218.00 24800 20250211 -33.83 9930 20241108 65.26 24800 -33.83 20250211 13490 21.65 20250409 24800 -33.83 20250211 9930 65.26 20241108 2.42 Y 475960 500 65 억 492342 N N 3609 N 00 N
8 20250430 101356 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16560 -360 5 -2.13 582862340 34713 30.45 16950 17130 16560 21950 11850 16920 16790.90 3.74 0 1337 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2181 -21.96 5.15 12 0.26 -754.00 3218.00 24800 20250211 -33.23 9930 20241108 66.77 24800 -33.23 20250211 13490 22.76 20250409 24800 -33.23 20250211 9930 66.77 20241108 2.42 Y 475960 500 65 억 492342 N N 3609 N 00 N
9 20250430 091359 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16950 30 2 0.18 155853960 9193 8.06 16950 17130 16900 21950 11850 16920 16953.55 3.74 0 778 17680 17300 17090 16710 16500 17195 16605 66 5030 500 11840 10 1 13170874 2232 -22.48 5.27 12 0.07 -754.00 3218.00 24800 20250211 -31.65 9930 20241108 70.69 24800 -31.65 20250211 13490 25.65 20250409 24800 -31.65 20250211 9930 70.69 20241108 2.42 Y 475960 500 65 억 492342 N N 3609 N 00 N
10 20250429 161341 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16920 70 2 0.42 1955907725 114010 94.37 17090 17470 16880 21900 11800 16850 17155.58 3.67 0 15749 17750 17300 17000 16550 16250 17150 16400 65 5050 500 11790 10 1 13047594 2208 -22.44 5.26 12 0.87 -754.00 3218.00 24800 20250211 -31.77 9930 20241108 70.39 24800 -31.77 20250211 13490 25.43 20250409 24800 -31.77 20250211 9930 70.39 20241108 2.36 Y 475960 500 65 억 478256 N N 3609 N 00 N
11 20250429 151348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16950 100 2 0.59 1872045395 109055 90.27 17090 17470 16880 21900 11800 16850 17166.07 3.67 0 15066 17750 17300 17000 16550 16250 17150 16400 65 5050 500 11790 10 1 13047594 2212 -22.48 5.27 12 0.84 -754.00 3218.00 24800 20250211 -31.65 9930 20241108 70.69 24800 -31.65 20250211 13490 25.65 20250409 24800 -31.65 20250211 9930 70.69 20241108 2.36 Y 475960 500 65 억 478256 N N 2689 N 00 N
12 20250429 141351 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 16900 50 2 0.30 1585450305 92132 76.26 17090 17470 16880 21900 11800 16850 17208.47 3.67 0 11357 17750 17300 17000 16550 16250 17150 16400 65 5050 500 11790 10 1 13047594 2205 -22.41 5.25 12 0.71 -754.00 3218.00 24800 20250211 -31.85 9930 20241108 70.19 24800 -31.85 20250211 13490 25.28 20250409 24800 -31.85 20250211 9930 70.19 20241108 2.36 Y 475960 500 65 억 478256 N N 2689 N 00 N