ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049430/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
20250429,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,-10,5,-0.10,189086220,19844,65.77,9770,9770,9460,12480,6720,9600,9528.63,17.93,0,-125,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,868,3.18,0.37,12,0.22,3011.00,25948.00,13600,20241212,-29.49,8060,20240805,18.98,11600,-17.33,20250123,9020,6.32,20250409,13600,-29.49,20241212,8060,18.98,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,326,N,00,N
20250429,150521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9550,-50,5,-0.52,173908490,18257,60.51,9770,9770,9460,12480,6720,9600,9525.58,17.93,0,329,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,864,3.17,0.37,12,0.20,3011.00,25948.00,13600,20241212,-29.78,8060,20240805,18.49,11600,-17.67,20250123,9020,5.88,20250409,13600,-29.78,20241212,8060,18.49,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,254,N,00,N
20250429,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9580,-20,5,-0.21,149276770,15686,51.99,9770,9770,9460,12480,6720,9600,9516.56,17.93,0,1126,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,867,3.18,0.37,12,0.17,3011.00,25948.00,13600,20241212,-29.56,8060,20240805,18.86,11600,-17.41,20250123,9020,6.21,20250409,13600,-29.56,20241212,8060,18.86,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,254,N,00,N
20250429,130522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9500,-100,5,-1.04,129252970,13589,45.04,9770,9770,9460,12480,6720,9600,9511.59,17.93,0,1816,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,860,3.16,0.37,12,0.15,3011.00,25948.00,13600,20241212,-30.15,8060,20240805,17.87,11600,-18.10,20250123,9020,5.32,20250409,13600,-30.15,20241212,8060,17.87,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,254,N,00,N
20250429,120523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,-30,5,-0.31,108653040,11420,37.85,9770,9770,9460,12480,6720,9600,9514.28,17.93,0,1949,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,866,3.18,0.37,12,0.13,3011.00,25948.00,13600,20241212,-29.63,8060,20240805,18.73,11600,-17.50,20250123,9020,6.10,20250409,13600,-29.63,20241212,8060,18.73,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,254,N,00,N
20250429,110521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9520,-80,5,-0.83,92793220,9752,32.32,9770,9770,9460,12480,6720,9600,9515.30,17.93,0,2289,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,861,3.16,0.37,12,0.11,3011.00,25948.00,13600,20241212,-30.00,8060,20240805,18.11,11600,-17.93,20250123,9020,5.54,20250409,13600,-30.00,20241212,8060,18.11,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,254,N,00,N
20250429,100524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9500,-100,5,-1.04,42205150,4434,14.69,9770,9770,9460,12480,6720,9600,9518.53,17.93,0,-870,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,860,3.16,0.37,12,0.05,3011.00,25948.00,13600,20241212,-30.15,8060,20240805,17.87,11600,-18.10,20250123,9020,5.32,20250409,13600,-30.15,20241212,8060,17.87,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,254,N,00,N
20250429,090523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,-30,5,-0.31,2515530,262,0.87,9770,9770,9570,12480,6720,9600,9601.26,17.93,0,-120,9873,9736,9633,9496,9393,9720,9480,45,2880,500,6910,10,1,9048000,866,3.18,0.37,12,0.00,3011.00,25948.00,13600,20241212,-29.63,8060,20240805,18.73,11600,-17.50,20250123,9020,6.10,20250409,13600,-29.63,20241212,8060,18.73,20240805,3.30,Y,049430,500,45 억,,1622457,N,N,254,N,00,N
20250428,160517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,-150,5,-1.54,289318060,30122,100.32,9600,9770,9530,12670,6830,9750,9604.89,18.02,0,-8215,9883,9816,9683,9616,9483,9850,9650,45,2920,500,7020,10,1,9048000,869,3.19,0.37,12,0.33,3011.00,25948.00,13600,20241212,-29.41,8060,20240805,19.11,11600,-17.24,20250123,9020,6.43,20250409,13600,-29.41,20241212,8060,19.11,20240805,3.28,Y,049430,500,45 억,,1630612,N,N,254,N,00,N
20250428,150521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,-190,5,-1.95,265487100,27635,92.03,9600,9770,9530,12670,6830,9750,9606.92,18.02,0,-6559,9883,9816,9683,9616,9483,9850,9650,45,2920,500,7020,10,1,9048000,865,3.18,0.37,12,0.31,3011.00,25948.00,13600,20241212,-29.71,8060,20240805,18.61,11600,-17.59,20250123,9020,5.99,20250409,13600,-29.71,20241212,8060,18.61,20240805,3.28,Y,049430,500,45 억,,1630612,N,N,0,N,00,N
20250428,140520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9580,-170,5,-1.74,236277130,24583,81.87,9600,9770,9530,12670,6830,9750,9611.40,18.02,0,-4921,9883,9816,9683,9616,9483,9850,9650,45,2920,500,7020,10,1,9048000,867,3.18,0.37,12,0.27,3011.00,25948.00,13600,20241212,-29.56,8060,20240805,18.86,11600,-17.41,20250123,9020,6.21,20250409,13600,-29.56,20241212,8060,18.86,20240805,3.28,Y,049430,500,45 억,,1630612,N,N,0,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 20250429 160518 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9590 -10 5 -0.10 189086220 19844 65.77 9770 9770 9460 12480 6720 9600 9528.63 17.93 0 -125 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 868 3.18 0.37 12 0.22 3011.00 25948.00 13600 20241212 -29.49 8060 20240805 18.98 11600 -17.33 20250123 9020 6.32 20250409 13600 -29.49 20241212 8060 18.98 20240805 3.30 Y 049430 500 45 억 1622457 N N 326 N 00 N
3 20250429 150521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9550 -50 5 -0.52 173908490 18257 60.51 9770 9770 9460 12480 6720 9600 9525.58 17.93 0 329 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 864 3.17 0.37 12 0.20 3011.00 25948.00 13600 20241212 -29.78 8060 20240805 18.49 11600 -17.67 20250123 9020 5.88 20250409 13600 -29.78 20241212 8060 18.49 20240805 3.30 Y 049430 500 45 억 1622457 N N 254 N 00 N
4 20250429 140521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9580 -20 5 -0.21 149276770 15686 51.99 9770 9770 9460 12480 6720 9600 9516.56 17.93 0 1126 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 867 3.18 0.37 12 0.17 3011.00 25948.00 13600 20241212 -29.56 8060 20240805 18.86 11600 -17.41 20250123 9020 6.21 20250409 13600 -29.56 20241212 8060 18.86 20240805 3.30 Y 049430 500 45 억 1622457 N N 254 N 00 N
5 20250429 130522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9500 -100 5 -1.04 129252970 13589 45.04 9770 9770 9460 12480 6720 9600 9511.59 17.93 0 1816 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 860 3.16 0.37 12 0.15 3011.00 25948.00 13600 20241212 -30.15 8060 20240805 17.87 11600 -18.10 20250123 9020 5.32 20250409 13600 -30.15 20241212 8060 17.87 20240805 3.30 Y 049430 500 45 억 1622457 N N 254 N 00 N
6 20250429 120523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9570 -30 5 -0.31 108653040 11420 37.85 9770 9770 9460 12480 6720 9600 9514.28 17.93 0 1949 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 866 3.18 0.37 12 0.13 3011.00 25948.00 13600 20241212 -29.63 8060 20240805 18.73 11600 -17.50 20250123 9020 6.10 20250409 13600 -29.63 20241212 8060 18.73 20240805 3.30 Y 049430 500 45 억 1622457 N N 254 N 00 N
7 20250429 110521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9520 -80 5 -0.83 92793220 9752 32.32 9770 9770 9460 12480 6720 9600 9515.30 17.93 0 2289 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 861 3.16 0.37 12 0.11 3011.00 25948.00 13600 20241212 -30.00 8060 20240805 18.11 11600 -17.93 20250123 9020 5.54 20250409 13600 -30.00 20241212 8060 18.11 20240805 3.30 Y 049430 500 45 억 1622457 N N 254 N 00 N
8 20250429 100524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9500 -100 5 -1.04 42205150 4434 14.69 9770 9770 9460 12480 6720 9600 9518.53 17.93 0 -870 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 860 3.16 0.37 12 0.05 3011.00 25948.00 13600 20241212 -30.15 8060 20240805 17.87 11600 -18.10 20250123 9020 5.32 20250409 13600 -30.15 20241212 8060 17.87 20240805 3.30 Y 049430 500 45 억 1622457 N N 254 N 00 N
9 20250429 090523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9570 -30 5 -0.31 2515530 262 0.87 9770 9770 9570 12480 6720 9600 9601.26 17.93 0 -120 9873 9736 9633 9496 9393 9720 9480 45 2880 500 6910 10 1 9048000 866 3.18 0.37 12 0.00 3011.00 25948.00 13600 20241212 -29.63 8060 20240805 18.73 11600 -17.50 20250123 9020 6.10 20250409 13600 -29.63 20241212 8060 18.73 20240805 3.30 Y 049430 500 45 억 1622457 N N 254 N 00 N
10 20250428 160517 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9600 -150 5 -1.54 289318060 30122 100.32 9600 9770 9530 12670 6830 9750 9604.89 18.02 0 -8215 9883 9816 9683 9616 9483 9850 9650 45 2920 500 7020 10 1 9048000 869 3.19 0.37 12 0.33 3011.00 25948.00 13600 20241212 -29.41 8060 20240805 19.11 11600 -17.24 20250123 9020 6.43 20250409 13600 -29.41 20241212 8060 19.11 20240805 3.28 Y 049430 500 45 억 1630612 N N 254 N 00 N
11 20250428 150521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9560 -190 5 -1.95 265487100 27635 92.03 9600 9770 9530 12670 6830 9750 9606.92 18.02 0 -6559 9883 9816 9683 9616 9483 9850 9650 45 2920 500 7020 10 1 9048000 865 3.18 0.37 12 0.31 3011.00 25948.00 13600 20241212 -29.71 8060 20240805 18.61 11600 -17.59 20250123 9020 5.99 20250409 13600 -29.71 20241212 8060 18.61 20240805 3.28 Y 049430 500 45 억 1630612 N N 0 N 00 N
12 20250428 140520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9580 -170 5 -1.74 236277130 24583 81.87 9600 9770 9530 12670 6830 9750 9611.40 18.02 0 -4921 9883 9816 9683 9616 9483 9850 9650 45 2920 500 7020 10 1 9048000 867 3.18 0.37 12 0.27 3011.00 25948.00 13600 20241212 -29.56 8060 20240805 18.86 11600 -17.41 20250123 9020 6.21 20250409 13600 -29.56 20241212 8060 18.86 20240805 3.28 Y 049430 500 45 억 1630612 N N 0 N 00 N