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
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
20250414,160505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,702,4,2,0.57,342405128,486663,193.93,708,714,695,907,489,698,703.58,1.92,0,77398,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,619,14.33,0.85,12,0.55,49.00,824.00,812,20240529,-13.55,593,20241209,18.38,800,-12.25,20250212,600,17.00,20250203,812,-13.55,20240529,593,18.38,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250414,150508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,707,9,2,1.29,309998245,440463,175.52,708,714,695,907,489,698,703.80,1.92,0,73074,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,624,14.43,0.86,12,0.50,49.00,824.00,812,20240529,-12.93,593,20241209,19.22,800,-11.62,20250212,600,17.83,20250203,812,-12.93,20240529,593,19.22,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250414,140508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,709,11,2,1.58,257223649,365757,145.75,708,714,695,907,489,698,703.26,1.92,0,24393,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,625,14.47,0.86,12,0.41,49.00,824.00,812,20240529,-12.68,593,20241209,19.56,800,-11.38,20250212,600,18.17,20250203,812,-12.68,20240529,593,19.56,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250414,130508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,702,4,2,0.57,182061907,259699,103.49,708,708,695,907,489,698,701.05,1.92,0,406,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,619,14.33,0.85,12,0.29,49.00,824.00,812,20240529,-13.55,593,20241209,18.38,800,-12.25,20250212,600,17.00,20250203,812,-13.55,20240529,593,18.38,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250414,120509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,705,7,2,1.00,157797086,225096,89.70,708,708,695,907,489,698,701.02,1.92,0,8791,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,622,14.39,0.86,12,0.26,49.00,824.00,812,20240529,-13.18,593,20241209,18.89,800,-11.88,20250212,600,17.50,20250203,812,-13.18,20240529,593,18.89,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250414,110506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,704,6,2,0.86,123748992,176563,70.36,708,708,695,907,489,698,700.88,1.92,0,5424,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,621,14.37,0.85,12,0.20,49.00,824.00,812,20240529,-13.30,593,20241209,18.72,800,-12.00,20250212,600,17.33,20250203,812,-13.30,20240529,593,18.72,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250414,100508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,701,3,2,0.43,76127158,108933,43.41,708,708,695,907,489,698,698.84,1.92,0,11878,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,618,14.31,0.85,12,0.12,49.00,824.00,812,20240529,-13.67,593,20241209,18.21,800,-12.38,20250212,600,16.83,20250203,812,-13.67,20240529,593,18.21,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250414,090509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,696,-2,5,-0.29,13980060,19976,7.96,708,708,696,907,489,698,699.84,1.92,0,-8445,712,704,690,682,668,709,687,441,209,500,500,1,1,88200229,614,14.20,0.84,12,0.02,49.00,824.00,812,20240529,-14.29,593,20241209,17.37,800,-13.00,20250212,600,16.00,20250203,812,-14.29,20240529,593,17.37,20241209,2.52,Y,049630,500,441 억,,1695251,N,N,0,N,00,N
20250411,160503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,698,15,2,2.20,171645150,250155,89.94,676,698,676,887,479,683,686.06,1.89,0,26312,695,688,681,674,667,692,678,441,204,500,490,1,1,88200229,616,14.24,0.85,12,0.28,49.00,824.00,812,20240529,-14.04,593,20241209,17.71,800,-12.75,20250212,600,16.33,20250203,812,-14.04,20240529,593,17.71,20241209,2.51,Y,049630,500,441 억,,1669292,N,N,663,N,00,N
20250411,150507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,689,6,2,0.88,129466035,189398,68.10,676,692,676,887,479,683,683.57,1.89,0,19273,695,688,681,674,667,692,678,441,204,500,490,1,1,88200229,608,14.06,0.84,12,0.21,49.00,824.00,812,20240529,-15.15,593,20241209,16.19,800,-13.88,20250212,600,14.83,20250203,812,-15.15,20240529,593,16.19,20241209,2.51,Y,049630,500,441 억,,1669292,N,N,663,N,00,N
20250411,140506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,689,6,2,0.88,120196817,175929,63.25,676,692,676,887,479,683,683.21,1.89,0,15340,695,688,681,674,667,692,678,441,204,500,490,1,1,88200229,608,14.06,0.84,12,0.20,49.00,824.00,812,20240529,-15.15,593,20241209,16.19,800,-13.88,20250212,600,14.83,20250203,812,-15.15,20240529,593,16.19,20241209,2.51,Y,049630,500,441 억,,1669292,N,N,663,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 160505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 702 4 2 0.57 342405128 486663 193.93 708 714 695 907 489 698 703.58 1.92 0 77398 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 619 14.33 0.85 12 0.55 49.00 824.00 812 20240529 -13.55 593 20241209 18.38 800 -12.25 20250212 600 17.00 20250203 812 -13.55 20240529 593 18.38 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
3 20250414 150508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 707 9 2 1.29 309998245 440463 175.52 708 714 695 907 489 698 703.80 1.92 0 73074 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 624 14.43 0.86 12 0.50 49.00 824.00 812 20240529 -12.93 593 20241209 19.22 800 -11.62 20250212 600 17.83 20250203 812 -12.93 20240529 593 19.22 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
4 20250414 140508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 709 11 2 1.58 257223649 365757 145.75 708 714 695 907 489 698 703.26 1.92 0 24393 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 625 14.47 0.86 12 0.41 49.00 824.00 812 20240529 -12.68 593 20241209 19.56 800 -11.38 20250212 600 18.17 20250203 812 -12.68 20240529 593 19.56 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
5 20250414 130508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 702 4 2 0.57 182061907 259699 103.49 708 708 695 907 489 698 701.05 1.92 0 406 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 619 14.33 0.85 12 0.29 49.00 824.00 812 20240529 -13.55 593 20241209 18.38 800 -12.25 20250212 600 17.00 20250203 812 -13.55 20240529 593 18.38 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
6 20250414 120509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 705 7 2 1.00 157797086 225096 89.70 708 708 695 907 489 698 701.02 1.92 0 8791 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 622 14.39 0.86 12 0.26 49.00 824.00 812 20240529 -13.18 593 20241209 18.89 800 -11.88 20250212 600 17.50 20250203 812 -13.18 20240529 593 18.89 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
7 20250414 110506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 704 6 2 0.86 123748992 176563 70.36 708 708 695 907 489 698 700.88 1.92 0 5424 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 621 14.37 0.85 12 0.20 49.00 824.00 812 20240529 -13.30 593 20241209 18.72 800 -12.00 20250212 600 17.33 20250203 812 -13.30 20240529 593 18.72 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
8 20250414 100508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 701 3 2 0.43 76127158 108933 43.41 708 708 695 907 489 698 698.84 1.92 0 11878 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 618 14.31 0.85 12 0.12 49.00 824.00 812 20240529 -13.67 593 20241209 18.21 800 -12.38 20250212 600 16.83 20250203 812 -13.67 20240529 593 18.21 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
9 20250414 090509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 696 -2 5 -0.29 13980060 19976 7.96 708 708 696 907 489 698 699.84 1.92 0 -8445 712 704 690 682 668 709 687 441 209 500 500 1 1 88200229 614 14.20 0.84 12 0.02 49.00 824.00 812 20240529 -14.29 593 20241209 17.37 800 -13.00 20250212 600 16.00 20250203 812 -14.29 20240529 593 17.37 20241209 2.52 Y 049630 500 441 억 1695251 N N 0 N 00 N
10 20250411 160503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 698 15 2 2.20 171645150 250155 89.94 676 698 676 887 479 683 686.06 1.89 0 26312 695 688 681 674 667 692 678 441 204 500 490 1 1 88200229 616 14.24 0.85 12 0.28 49.00 824.00 812 20240529 -14.04 593 20241209 17.71 800 -12.75 20250212 600 16.33 20250203 812 -14.04 20240529 593 17.71 20241209 2.51 Y 049630 500 441 억 1669292 N N 663 N 00 N
11 20250411 150507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 689 6 2 0.88 129466035 189398 68.10 676 692 676 887 479 683 683.57 1.89 0 19273 695 688 681 674 667 692 678 441 204 500 490 1 1 88200229 608 14.06 0.84 12 0.21 49.00 824.00 812 20240529 -15.15 593 20241209 16.19 800 -13.88 20250212 600 14.83 20250203 812 -15.15 20240529 593 16.19 20241209 2.51 Y 049630 500 441 억 1669292 N N 663 N 00 N
12 20250411 140506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 689 6 2 0.88 120196817 175929 63.25 676 692 676 887 479 683 683.21 1.89 0 15340 695 688 681 674 667 692 678 441 204 500 490 1 1 88200229 608 14.06 0.84 12 0.20 49.00 824.00 812 20240529 -15.15 593 20241209 16.19 800 -13.88 20250212 600 14.83 20250203 812 -15.15 20240529 593 16.19 20241209 2.51 Y 049630 500 441 억 1669292 N N 663 N 00 N