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
049630/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
20250429,160520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,858,13,2,1.54,462382502,545988,84.34,844,859,840,1098,592,845,846.87,3.52,0,118237,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,757,17.51,1.04,12,0.62,49.00,824.00,949,20250422,-9.59,593,20241209,44.69,949,-9.59,20250422,600,43.00,20250203,949,-9.59,20250422,593,44.69,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250429,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,858,13,2,1.54,453201371,535266,82.68,844,859,840,1098,592,845,846.68,3.52,0,116774,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,757,17.51,1.04,12,0.61,49.00,824.00,949,20250422,-9.59,593,20241209,44.69,949,-9.59,20250422,600,43.00,20250203,949,-9.59,20250422,593,44.69,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250429,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,853,8,2,0.95,381475598,451155,69.69,844,855,840,1098,592,845,845.55,3.52,0,83685,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,752,17.41,1.04,12,0.51,49.00,824.00,949,20250422,-10.12,593,20241209,43.84,949,-10.12,20250422,600,42.17,20250203,949,-10.12,20250422,593,43.84,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250429,130524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,1,2,0.12,205269553,242454,37.45,844,854,840,1098,592,845,846.63,3.52,0,34298,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,746,17.27,1.03,12,0.27,49.00,824.00,949,20250422,-10.85,593,20241209,42.66,949,-10.85,20250422,600,41.00,20250203,949,-10.85,20250422,593,42.66,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250429,120524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,853,8,2,0.95,193020832,228011,35.22,844,854,840,1098,592,845,846.54,3.52,0,32556,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,752,17.41,1.04,12,0.26,49.00,824.00,949,20250422,-10.12,593,20241209,43.84,949,-10.12,20250422,600,42.17,20250203,949,-10.12,20250422,593,43.84,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250429,110523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,846,1,2,0.12,172695387,204096,31.53,844,854,840,1098,592,845,846.15,3.52,0,28224,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,746,17.27,1.03,12,0.23,49.00,824.00,949,20250422,-10.85,593,20241209,42.66,949,-10.85,20250422,600,41.00,20250203,949,-10.85,20250422,593,42.66,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250429,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,844,-1,5,-0.12,126640034,149817,23.14,844,854,840,1098,592,845,845.30,3.52,0,14964,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,744,17.22,1.02,12,0.17,49.00,824.00,949,20250422,-11.06,593,20241209,42.33,949,-11.06,20250422,600,40.67,20250203,949,-11.06,20250422,593,42.33,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250429,090524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,850,5,2,0.59,19139233,22512,3.48,844,854,844,1098,592,845,850.18,3.52,0,-10986,902,873,852,823,802,863,813,441,253,500,600,1,1,88200229,750,17.35,1.03,12,0.03,49.00,824.00,949,20250422,-10.43,593,20241209,43.34,949,-10.43,20250422,600,41.67,20250203,949,-10.43,20250422,593,43.34,20241209,2.21,Y,049630,500,441 억,,3101635,N,N,0,N,00,N
20250428,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,845,-29,5,-3.32,552683252,647397,56.56,874,881,831,1136,612,874,853.70,3.45,0,63002,920,896,873,849,826,909,862,441,262,500,620,1,1,88200229,745,17.24,1.03,12,0.73,49.00,824.00,949,20250422,-10.96,593,20241209,42.50,949,-10.96,20250422,600,40.83,20250203,949,-10.96,20250422,593,42.50,20241209,2.28,Y,049630,500,441 억,,3039808,N,N,0,N,00,N
20250428,150522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,843,-31,5,-3.55,511661508,598614,52.30,874,881,831,1136,612,874,854.74,3.45,0,33853,920,896,873,849,826,909,862,441,262,500,620,1,1,88200229,744,17.20,1.02,12,0.68,49.00,824.00,949,20250422,-11.17,593,20241209,42.16,949,-11.17,20250422,600,40.50,20250203,949,-11.17,20250422,593,42.16,20241209,2.28,Y,049630,500,441 억,,3039808,N,N,0,N,00,N
20250428,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,845,-29,5,-3.32,439313012,512721,44.79,874,881,831,1136,612,874,856.83,3.45,0,15223,920,896,873,849,826,909,862,441,262,500,620,1,1,88200229,745,17.24,1.03,12,0.58,49.00,824.00,949,20250422,-10.96,593,20241209,42.50,949,-10.96,20250422,600,40.83,20250203,949,-10.96,20250422,593,42.50,20241209,2.28,Y,049630,500,441 억,,3039808,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 160520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 858 13 2 1.54 462382502 545988 84.34 844 859 840 1098 592 845 846.87 3.52 0 118237 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 757 17.51 1.04 12 0.62 49.00 824.00 949 20250422 -9.59 593 20241209 44.69 949 -9.59 20250422 600 43.00 20250203 949 -9.59 20250422 593 44.69 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
3 20250429 150523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 858 13 2 1.54 453201371 535266 82.68 844 859 840 1098 592 845 846.68 3.52 0 116774 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 757 17.51 1.04 12 0.61 49.00 824.00 949 20250422 -9.59 593 20241209 44.69 949 -9.59 20250422 600 43.00 20250203 949 -9.59 20250422 593 44.69 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
4 20250429 140523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 853 8 2 0.95 381475598 451155 69.69 844 855 840 1098 592 845 845.55 3.52 0 83685 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 752 17.41 1.04 12 0.51 49.00 824.00 949 20250422 -10.12 593 20241209 43.84 949 -10.12 20250422 600 42.17 20250203 949 -10.12 20250422 593 43.84 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
5 20250429 130524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 846 1 2 0.12 205269553 242454 37.45 844 854 840 1098 592 845 846.63 3.52 0 34298 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 746 17.27 1.03 12 0.27 49.00 824.00 949 20250422 -10.85 593 20241209 42.66 949 -10.85 20250422 600 41.00 20250203 949 -10.85 20250422 593 42.66 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
6 20250429 120524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 853 8 2 0.95 193020832 228011 35.22 844 854 840 1098 592 845 846.54 3.52 0 32556 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 752 17.41 1.04 12 0.26 49.00 824.00 949 20250422 -10.12 593 20241209 43.84 949 -10.12 20250422 600 42.17 20250203 949 -10.12 20250422 593 43.84 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
7 20250429 110523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 846 1 2 0.12 172695387 204096 31.53 844 854 840 1098 592 845 846.15 3.52 0 28224 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 746 17.27 1.03 12 0.23 49.00 824.00 949 20250422 -10.85 593 20241209 42.66 949 -10.85 20250422 600 41.00 20250203 949 -10.85 20250422 593 42.66 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
8 20250429 100525 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 844 -1 5 -0.12 126640034 149817 23.14 844 854 840 1098 592 845 845.30 3.52 0 14964 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 744 17.22 1.02 12 0.17 49.00 824.00 949 20250422 -11.06 593 20241209 42.33 949 -11.06 20250422 600 40.67 20250203 949 -11.06 20250422 593 42.33 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
9 20250429 090524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 850 5 2 0.59 19139233 22512 3.48 844 854 844 1098 592 845 850.18 3.52 0 -10986 902 873 852 823 802 863 813 441 253 500 600 1 1 88200229 750 17.35 1.03 12 0.03 49.00 824.00 949 20250422 -10.43 593 20241209 43.34 949 -10.43 20250422 600 41.67 20250203 949 -10.43 20250422 593 43.34 20241209 2.21 Y 049630 500 441 억 3101635 N N 0 N 00 N
10 20250428 160519 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 845 -29 5 -3.32 552683252 647397 56.56 874 881 831 1136 612 874 853.70 3.45 0 63002 920 896 873 849 826 909 862 441 262 500 620 1 1 88200229 745 17.24 1.03 12 0.73 49.00 824.00 949 20250422 -10.96 593 20241209 42.50 949 -10.96 20250422 600 40.83 20250203 949 -10.96 20250422 593 42.50 20241209 2.28 Y 049630 500 441 억 3039808 N N 0 N 00 N
11 20250428 150522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 843 -31 5 -3.55 511661508 598614 52.30 874 881 831 1136 612 874 854.74 3.45 0 33853 920 896 873 849 826 909 862 441 262 500 620 1 1 88200229 744 17.20 1.02 12 0.68 49.00 824.00 949 20250422 -11.17 593 20241209 42.16 949 -11.17 20250422 600 40.50 20250203 949 -11.17 20250422 593 42.16 20241209 2.28 Y 049630 500 441 억 3039808 N N 0 N 00 N
12 20250428 140521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 845 -29 5 -3.32 439313012 512721 44.79 874 881 831 1136 612 874 856.83 3.45 0 15223 920 896 873 849 826 909 862 441 262 500 620 1 1 88200229 745 17.24 1.03 12 0.58 49.00 824.00 949 20250422 -10.96 593 20241209 42.50 949 -10.96 20250422 600 40.83 20250203 949 -10.96 20250422 593 42.50 20241209 2.28 Y 049630 500 441 억 3039808 N N 0 N 00 N