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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9370,-110,5,-1.16,494452995,52745,174.08,9520,9660,9300,12320,6640,9480,9374.41,18.23,0,-5389,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,848,3.11,0.36,12,0.58,3011.00,25948.00,13600,20241212,-31.10,8060,20240805,16.25,11600,-19.22,20250123,9020,3.88,20250409,13600,-31.10,20241212,8060,16.25,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,1552,N,00,N
20250414,150507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9340,-140,5,-1.48,456973975,48748,160.88,9520,9660,9300,12320,6640,9480,9374.21,18.23,0,-5213,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,845,3.10,0.36,12,0.54,3011.00,25948.00,13600,20241212,-31.32,8060,20240805,15.88,11600,-19.48,20250123,9020,3.55,20250409,13600,-31.32,20241212,8060,15.88,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,194,N,00,N
20250414,140506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9380,-100,5,-1.05,425026985,45334,149.62,9520,9660,9300,12320,6640,9480,9375.46,18.23,0,-4602,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,849,3.12,0.36,12,0.50,3011.00,25948.00,13600,20241212,-31.03,8060,20240805,16.38,11600,-19.14,20250123,9020,3.99,20250409,13600,-31.03,20241212,8060,16.38,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,194,N,00,N
20250414,130507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9330,-150,5,-1.58,369420775,39376,129.95,9520,9660,9300,12320,6640,9480,9381.88,18.23,0,-3281,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,844,3.10,0.36,12,0.44,3011.00,25948.00,13600,20241212,-31.40,8060,20240805,15.76,11600,-19.57,20250123,9020,3.44,20250409,13600,-31.40,20241212,8060,15.76,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,194,N,00,N
20250414,120508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9370,-110,5,-1.16,327359705,34868,115.08,9520,9660,9300,12320,6640,9480,9388.54,18.23,0,-2240,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,848,3.11,0.36,12,0.39,3011.00,25948.00,13600,20241212,-31.10,8060,20240805,16.25,11600,-19.22,20250123,9020,3.88,20250409,13600,-31.10,20241212,8060,16.25,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,194,N,00,N
20250414,110505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9380,-100,5,-1.05,265981080,28296,93.39,9520,9660,9310,12320,6640,9480,9399.95,18.23,0,-3139,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,849,3.12,0.36,12,0.31,3011.00,25948.00,13600,20241212,-31.03,8060,20240805,16.38,11600,-19.14,20250123,9020,3.99,20250409,13600,-31.03,20241212,8060,16.38,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,194,N,00,N
20250414,100507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9380,-100,5,-1.05,220616210,23459,77.42,9520,9660,9310,12320,6640,9480,9404.33,18.23,0,-2046,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,849,3.12,0.36,12,0.26,3011.00,25948.00,13600,20241212,-31.03,8060,20240805,16.38,11600,-19.14,20250123,9020,3.99,20250409,13600,-31.03,20241212,8060,16.38,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,194,N,00,N
20250414,090507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9470,-10,5,-0.11,31330030,3288,10.85,9520,9660,9470,12320,6640,9480,9528.60,18.23,0,-1469,9806,9642,9496,9332,9186,9570,9260,45,2840,500,6820,10,1,9048000,857,3.15,0.36,12,0.04,3011.00,25948.00,13600,20241212,-30.37,8060,20240805,17.49,11600,-18.36,20250123,9020,4.99,20250409,13600,-30.37,20241212,8060,17.49,20240805,3.30,Y,049430,500,45 억,,1649468,N,N,194,N,00,N
20250411,160501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9480,-80,5,-0.84,285071580,30155,46.62,9490,9660,9350,12420,6700,9560,9453.54,18.22,0,823,9746,9652,9526,9432,9306,9700,9480,45,2860,500,6880,10,1,9048000,858,3.15,0.37,12,0.33,3011.00,25948.00,13600,20241212,-30.29,8060,20240805,17.62,11600,-18.28,20250123,9020,5.10,20250409,13600,-30.29,20241212,8060,17.62,20240805,3.23,Y,049430,500,45 억,,1648626,N,N,194,N,00,N
20250411,150505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9490,-70,5,-0.73,247045490,26137,40.41,9490,9660,9350,12420,6700,9560,9451.95,18.22,0,331,9746,9652,9526,9432,9306,9700,9480,45,2860,500,6880,10,1,9048000,859,3.15,0.37,12,0.29,3011.00,25948.00,13600,20241212,-30.22,8060,20240805,17.74,11600,-18.19,20250123,9020,5.21,20250409,13600,-30.22,20241212,8060,17.74,20240805,3.23,Y,049430,500,45 억,,1648626,N,N,305,N,00,N
20250411,140505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9460,-100,5,-1.05,235848630,24958,38.59,9490,9660,9350,12420,6700,9560,9449.82,18.22,0,528,9746,9652,9526,9432,9306,9700,9480,45,2860,500,6880,10,1,9048000,856,3.14,0.36,12,0.28,3011.00,25948.00,13600,20241212,-30.44,8060,20240805,17.37,11600,-18.45,20250123,9020,4.88,20250409,13600,-30.44,20241212,8060,17.37,20240805,3.23,Y,049430,500,45 억,,1648626,N,N,305,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 20250414 160504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9370 -110 5 -1.16 494452995 52745 174.08 9520 9660 9300 12320 6640 9480 9374.41 18.23 0 -5389 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 848 3.11 0.36 12 0.58 3011.00 25948.00 13600 20241212 -31.10 8060 20240805 16.25 11600 -19.22 20250123 9020 3.88 20250409 13600 -31.10 20241212 8060 16.25 20240805 3.30 Y 049430 500 45 억 1649468 N N 1552 N 00 N
3 20250414 150507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9340 -140 5 -1.48 456973975 48748 160.88 9520 9660 9300 12320 6640 9480 9374.21 18.23 0 -5213 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 845 3.10 0.36 12 0.54 3011.00 25948.00 13600 20241212 -31.32 8060 20240805 15.88 11600 -19.48 20250123 9020 3.55 20250409 13600 -31.32 20241212 8060 15.88 20240805 3.30 Y 049430 500 45 억 1649468 N N 194 N 00 N
4 20250414 140506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9380 -100 5 -1.05 425026985 45334 149.62 9520 9660 9300 12320 6640 9480 9375.46 18.23 0 -4602 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 849 3.12 0.36 12 0.50 3011.00 25948.00 13600 20241212 -31.03 8060 20240805 16.38 11600 -19.14 20250123 9020 3.99 20250409 13600 -31.03 20241212 8060 16.38 20240805 3.30 Y 049430 500 45 억 1649468 N N 194 N 00 N
5 20250414 130507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9330 -150 5 -1.58 369420775 39376 129.95 9520 9660 9300 12320 6640 9480 9381.88 18.23 0 -3281 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 844 3.10 0.36 12 0.44 3011.00 25948.00 13600 20241212 -31.40 8060 20240805 15.76 11600 -19.57 20250123 9020 3.44 20250409 13600 -31.40 20241212 8060 15.76 20240805 3.30 Y 049430 500 45 억 1649468 N N 194 N 00 N
6 20250414 120508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9370 -110 5 -1.16 327359705 34868 115.08 9520 9660 9300 12320 6640 9480 9388.54 18.23 0 -2240 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 848 3.11 0.36 12 0.39 3011.00 25948.00 13600 20241212 -31.10 8060 20240805 16.25 11600 -19.22 20250123 9020 3.88 20250409 13600 -31.10 20241212 8060 16.25 20240805 3.30 Y 049430 500 45 억 1649468 N N 194 N 00 N
7 20250414 110505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9380 -100 5 -1.05 265981080 28296 93.39 9520 9660 9310 12320 6640 9480 9399.95 18.23 0 -3139 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 849 3.12 0.36 12 0.31 3011.00 25948.00 13600 20241212 -31.03 8060 20240805 16.38 11600 -19.14 20250123 9020 3.99 20250409 13600 -31.03 20241212 8060 16.38 20240805 3.30 Y 049430 500 45 억 1649468 N N 194 N 00 N
8 20250414 100507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9380 -100 5 -1.05 220616210 23459 77.42 9520 9660 9310 12320 6640 9480 9404.33 18.23 0 -2046 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 849 3.12 0.36 12 0.26 3011.00 25948.00 13600 20241212 -31.03 8060 20240805 16.38 11600 -19.14 20250123 9020 3.99 20250409 13600 -31.03 20241212 8060 16.38 20240805 3.30 Y 049430 500 45 억 1649468 N N 194 N 00 N
9 20250414 090507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9470 -10 5 -0.11 31330030 3288 10.85 9520 9660 9470 12320 6640 9480 9528.60 18.23 0 -1469 9806 9642 9496 9332 9186 9570 9260 45 2840 500 6820 10 1 9048000 857 3.15 0.36 12 0.04 3011.00 25948.00 13600 20241212 -30.37 8060 20240805 17.49 11600 -18.36 20250123 9020 4.99 20250409 13600 -30.37 20241212 8060 17.49 20240805 3.30 Y 049430 500 45 억 1649468 N N 194 N 00 N
10 20250411 160501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9480 -80 5 -0.84 285071580 30155 46.62 9490 9660 9350 12420 6700 9560 9453.54 18.22 0 823 9746 9652 9526 9432 9306 9700 9480 45 2860 500 6880 10 1 9048000 858 3.15 0.37 12 0.33 3011.00 25948.00 13600 20241212 -30.29 8060 20240805 17.62 11600 -18.28 20250123 9020 5.10 20250409 13600 -30.29 20241212 8060 17.62 20240805 3.23 Y 049430 500 45 억 1648626 N N 194 N 00 N
11 20250411 150505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9490 -70 5 -0.73 247045490 26137 40.41 9490 9660 9350 12420 6700 9560 9451.95 18.22 0 331 9746 9652 9526 9432 9306 9700 9480 45 2860 500 6880 10 1 9048000 859 3.15 0.37 12 0.29 3011.00 25948.00 13600 20241212 -30.22 8060 20240805 17.74 11600 -18.19 20250123 9020 5.21 20250409 13600 -30.22 20241212 8060 17.74 20240805 3.23 Y 049430 500 45 억 1648626 N N 305 N 00 N
12 20250411 140505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 9460 -100 5 -1.05 235848630 24958 38.59 9490 9660 9350 12420 6700 9560 9449.82 18.22 0 528 9746 9652 9526 9432 9306 9700 9480 45 2860 500 6880 10 1 9048000 856 3.14 0.36 12 0.28 3011.00 25948.00 13600 20241212 -30.44 8060 20240805 17.37 11600 -18.45 20250123 9020 4.88 20250409 13600 -30.44 20241212 8060 17.37 20240805 3.23 Y 049430 500 45 억 1648626 N N 305 N 00 N