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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160509,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,907,107,2,13.38,7653553368,8626780,232.30,794,939,788,1040,560,800,887.15,2.58,0,517004,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,800,18.51,1.10,12,9.78,49.00,824.00,939,20250417,-3.41,593,20241209,52.95,939,-3.41,20250417,600,51.17,20250203,939,-3.41,20250417,593,52.95,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,88,N,00,N
20250417,150513,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,899,99,2,12.38,7425288876,8374051,225.49,794,939,788,1040,560,800,886.70,2.58,0,533116,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,793,18.35,1.09,12,9.49,49.00,824.00,939,20250417,-4.26,593,20241209,51.60,939,-4.26,20250417,600,49.83,20250203,939,-4.26,20250417,593,51.60,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250417,140516,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,904,104,2,13.00,7029286540,7928680,213.50,794,939,788,1040,560,800,886.56,2.58,0,452967,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,797,18.45,1.10,12,8.99,49.00,824.00,939,20250417,-3.73,593,20241209,52.45,939,-3.73,20250417,600,50.67,20250203,939,-3.73,20250417,593,52.45,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250417,130514,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,924,124,2,15.50,5858432644,6650781,179.09,794,939,788,1040,560,800,880.86,2.58,0,473956,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,815,18.86,1.12,12,7.54,49.00,824.00,939,20250417,-1.60,593,20241209,55.82,939,-1.60,20250417,600,54.00,20250203,939,-1.60,20250417,593,55.82,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250417,120513,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,882,82,2,10.25,3907252828,4515591,121.59,794,906,788,1040,560,800,865.28,2.58,0,328868,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,778,18.00,1.07,12,5.12,49.00,824.00,906,20250417,-2.65,593,20241209,48.74,906,-2.65,20250417,600,47.00,20250203,906,-2.65,20250417,593,48.74,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250417,110513,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,886,86,2,10.75,2347549768,2765103,74.46,794,889,788,1040,560,800,848.99,2.58,0,118206,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,781,18.08,1.08,12,3.14,49.00,824.00,889,20250417,-0.34,593,20241209,49.41,889,-0.34,20250417,600,47.67,20250203,889,-0.34,20250417,593,49.41,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250417,100512,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,838,38,2,4.75,822105359,999249,26.91,794,842,788,1040,560,800,822.72,2.58,0,-27932,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,739,17.10,1.02,12,1.13,49.00,824.00,842,20250417,-0.48,593,20241209,41.32,842,-0.48,20250417,600,39.67,20250203,842,-0.48,20250417,593,41.32,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250417,090515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,791,-9,5,-1.12,36584766,46233,1.24,794,797,788,1040,560,800,791.31,2.58,0,7549,862,830,785,753,708,847,770,441,240,500,570,1,1,88200229,698,16.14,0.96,12,0.05,49.00,824.00,817,20250416,-3.18,593,20241209,33.39,817,-3.18,20250416,600,31.83,20250203,817,-3.18,20250416,593,33.39,20241209,2.56,Y,049630,500,441 억,,2271242,N,N,0,N,00,N
20250416,160507,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,800,43,2,5.68,2915595922,3697043,63.23,750,817,740,984,530,757,788.63,2.37,0,212627,821,788,747,714,673,805,731,441,227,500,540,1,1,88200229,706,16.33,0.97,12,4.19,49.00,824.00,817,20250416,-2.08,593,20241209,34.91,817,-2.08,20250416,600,33.33,20250203,817,-2.08,20250416,593,34.91,20241209,2.53,Y,049630,500,441 억,,2086390,N,N,5776,N,00,N
20250416,150514,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,797,40,2,5.28,2861684807,3629410,62.07,750,817,740,984,530,757,788.47,2.37,0,213260,821,788,747,714,673,805,731,441,227,500,540,1,1,88200229,703,16.27,0.97,12,4.11,49.00,824.00,817,20250416,-2.45,593,20241209,34.40,817,-2.45,20250416,600,32.83,20250203,817,-2.45,20250416,593,34.40,20241209,2.53,Y,049630,500,441 억,,2086390,N,N,5776,N,00,N
20250416,140512,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,796,39,2,5.15,2670864160,3389118,57.96,750,817,740,984,530,757,788.07,2.37,0,155615,821,788,747,714,673,805,731,441,227,500,540,1,1,88200229,702,16.24,0.97,12,3.84,49.00,824.00,817,20250416,-2.57,593,20241209,34.23,817,-2.57,20250416,600,32.67,20250203,817,-2.57,20250416,593,34.23,20241209,2.53,Y,049630,500,441 억,,2086390,N,N,5776,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 20250417 160509 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 907 107 2 13.38 7653553368 8626780 232.30 794 939 788 1040 560 800 887.15 2.58 0 517004 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 800 18.51 1.10 12 9.78 49.00 824.00 939 20250417 -3.41 593 20241209 52.95 939 -3.41 20250417 600 51.17 20250203 939 -3.41 20250417 593 52.95 20241209 2.56 Y 049630 500 441 억 2271242 N N 88 N 00 N
3 20250417 150513 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 899 99 2 12.38 7425288876 8374051 225.49 794 939 788 1040 560 800 886.70 2.58 0 533116 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 793 18.35 1.09 12 9.49 49.00 824.00 939 20250417 -4.26 593 20241209 51.60 939 -4.26 20250417 600 49.83 20250203 939 -4.26 20250417 593 51.60 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
4 20250417 140516 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 904 104 2 13.00 7029286540 7928680 213.50 794 939 788 1040 560 800 886.56 2.58 0 452967 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 797 18.45 1.10 12 8.99 49.00 824.00 939 20250417 -3.73 593 20241209 52.45 939 -3.73 20250417 600 50.67 20250203 939 -3.73 20250417 593 52.45 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
5 20250417 130514 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 924 124 2 15.50 5858432644 6650781 179.09 794 939 788 1040 560 800 880.86 2.58 0 473956 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 815 18.86 1.12 12 7.54 49.00 824.00 939 20250417 -1.60 593 20241209 55.82 939 -1.60 20250417 600 54.00 20250203 939 -1.60 20250417 593 55.82 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
6 20250417 120513 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 882 82 2 10.25 3907252828 4515591 121.59 794 906 788 1040 560 800 865.28 2.58 0 328868 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 778 18.00 1.07 12 5.12 49.00 824.00 906 20250417 -2.65 593 20241209 48.74 906 -2.65 20250417 600 47.00 20250203 906 -2.65 20250417 593 48.74 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
7 20250417 110513 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 886 86 2 10.75 2347549768 2765103 74.46 794 889 788 1040 560 800 848.99 2.58 0 118206 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 781 18.08 1.08 12 3.14 49.00 824.00 889 20250417 -0.34 593 20241209 49.41 889 -0.34 20250417 600 47.67 20250203 889 -0.34 20250417 593 49.41 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
8 20250417 100512 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 838 38 2 4.75 822105359 999249 26.91 794 842 788 1040 560 800 822.72 2.58 0 -27932 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 739 17.10 1.02 12 1.13 49.00 824.00 842 20250417 -0.48 593 20241209 41.32 842 -0.48 20250417 600 39.67 20250203 842 -0.48 20250417 593 41.32 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
9 20250417 090515 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 791 -9 5 -1.12 36584766 46233 1.24 794 797 788 1040 560 800 791.31 2.58 0 7549 862 830 785 753 708 847 770 441 240 500 570 1 1 88200229 698 16.14 0.96 12 0.05 49.00 824.00 817 20250416 -3.18 593 20241209 33.39 817 -3.18 20250416 600 31.83 20250203 817 -3.18 20250416 593 33.39 20241209 2.56 Y 049630 500 441 억 2271242 N N 0 N 00 N
10 20250416 160507 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 800 43 2 5.68 2915595922 3697043 63.23 750 817 740 984 530 757 788.63 2.37 0 212627 821 788 747 714 673 805 731 441 227 500 540 1 1 88200229 706 16.33 0.97 12 4.19 49.00 824.00 817 20250416 -2.08 593 20241209 34.91 817 -2.08 20250416 600 33.33 20250203 817 -2.08 20250416 593 34.91 20241209 2.53 Y 049630 500 441 억 2086390 N N 5776 N 00 N
11 20250416 150514 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 797 40 2 5.28 2861684807 3629410 62.07 750 817 740 984 530 757 788.47 2.37 0 213260 821 788 747 714 673 805 731 441 227 500 540 1 1 88200229 703 16.27 0.97 12 4.11 49.00 824.00 817 20250416 -2.45 593 20241209 34.40 817 -2.45 20250416 600 32.83 20250203 817 -2.45 20250416 593 34.40 20241209 2.53 Y 049630 500 441 억 2086390 N N 5776 N 00 N
12 20250416 140512 57 100.00 KOSDAQ 신고가 의료·정밀기기 N N N N N 796 39 2 5.15 2670864160 3389118 57.96 750 817 740 984 530 757 788.07 2.37 0 155615 821 788 747 714 673 805 731 441 227 500 540 1 1 88200229 702 16.24 0.97 12 3.84 49.00 824.00 817 20250416 -2.57 593 20241209 34.23 817 -2.57 20250416 600 32.67 20250203 817 -2.57 20250416 593 34.23 20241209 2.53 Y 049630 500 441 억 2086390 N N 5776 N 00 N