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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049430/price/prices-20250201.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
20250219,160522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10580,70,2,0.67,556784360,53467,161.31,10590,10610,10320,13660,7360,10510,10413.59,17.37,0,1270,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,957,6.25,0.46,12,0.59,1693.00,22952.00,13600,20241212,-22.21,8060,20240805,31.27,11600,-8.79,20250123,10150,4.24,20250102,13600,-22.21,20241212,8060,31.27,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250219,150523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,20,2,0.19,526565780,50589,152.62,10590,10610,10320,13660,7360,10510,10408.70,17.37,0,1107,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,953,6.22,0.46,12,0.56,1693.00,22952.00,13600,20241212,-22.57,8060,20240805,30.65,11600,-9.22,20250123,10150,3.74,20250102,13600,-22.57,20241212,8060,30.65,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250219,140520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,-110,5,-1.05,396571390,38207,115.27,10590,10590,10320,13660,7360,10510,10379.55,17.37,0,-3653,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,941,6.14,0.45,12,0.42,1693.00,22952.00,13600,20241212,-23.53,8060,20240805,29.03,11600,-10.34,20250123,10150,2.46,20250102,13600,-23.53,20241212,8060,29.03,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250219,130521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-60,5,-0.57,393102250,37874,114.26,10590,10590,10320,13660,7360,10510,10379.21,17.37,0,-3810,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,946,6.17,0.46,12,0.42,1693.00,22952.00,13600,20241212,-23.16,8060,20240805,29.65,11600,-9.91,20250123,10150,2.96,20250102,13600,-23.16,20241212,8060,29.65,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250219,120521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10380,-130,5,-1.24,360213270,34714,104.73,10590,10590,10320,13660,7360,10510,10376.60,17.37,0,-5299,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,939,6.13,0.45,12,0.38,1693.00,22952.00,13600,20241212,-23.68,8060,20240805,28.78,11600,-10.52,20250123,10150,2.27,20250102,13600,-23.68,20241212,8060,28.78,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250219,110522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10420,-90,5,-0.86,315086500,30360,91.59,10590,10590,10320,13660,7360,10510,10378.34,17.37,0,-5768,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,943,6.15,0.45,12,0.34,1693.00,22952.00,13600,20241212,-23.38,8060,20240805,29.28,11600,-10.17,20250123,10150,2.66,20250102,13600,-23.38,20241212,8060,29.28,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250219,100521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-80,5,-0.76,98913890,9456,28.53,10590,10590,10390,13660,7360,10510,10460.44,17.37,0,-5252,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,944,6.16,0.45,12,0.10,1693.00,22952.00,13600,20241212,-23.31,8060,20240805,29.40,11600,-10.09,20250123,10150,2.76,20250102,13600,-23.31,20241212,8060,29.40,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250219,090523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10550,40,2,0.38,2562490,242,0.73,10590,10590,10510,13660,7360,10510,10588.80,17.37,0,-29,10770,10640,10530,10400,10290,10585,10345,45,3150,500,6720,10,1,9048000,955,6.23,0.46,12,0.00,1693.00,22952.00,13600,20241212,-22.43,8060,20240805,30.89,11600,-9.05,20250123,10150,3.94,20250102,13600,-22.43,20241212,8060,30.89,20240805,3.62,N,049430,500,45 억,,1571267,N,N,0,N,00,N
20250218,160520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10510,10,2,0.10,348132560,33146,80.27,10530,10660,10420,13650,7350,10500,10503.00,17.37,0,-748,10660,10580,10450,10370,10240,10620,10410,45,3150,500,6720,10,1,9048000,951,6.21,0.46,12,0.37,1693.00,22952.00,13600,20241212,-22.72,8060,20240805,30.40,11600,-9.40,20250123,10150,3.55,20250102,13600,-22.72,20241212,8060,30.40,20240805,3.59,N,049430,500,45 억,,1571786,N,N,0,N,00,N
20250218,150521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-20,5,-0.19,313775910,29864,72.33,10530,10660,10420,13650,7350,10500,10506.83,17.37,0,-302,10660,10580,10450,10370,10240,10620,10410,45,3150,500,6720,10,1,9048000,948,6.19,0.46,12,0.33,1693.00,22952.00,13600,20241212,-22.94,8060,20240805,30.02,11600,-9.66,20250123,10150,3.25,20250102,13600,-22.94,20241212,8060,30.02,20240805,3.59,N,049430,500,45 억,,1571786,N,N,0,N,00,N
20250218,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,-20,5,-0.19,305306430,29056,70.37,10530,10660,10420,13650,7350,10500,10507.52,17.37,0,-469,10660,10580,10450,10370,10240,10620,10410,45,3150,500,6720,10,1,9048000,948,6.19,0.46,12,0.32,1693.00,22952.00,13600,20241212,-22.94,8060,20240805,30.02,11600,-9.66,20250123,10150,3.25,20250102,13600,-22.94,20241212,8060,30.02,20240805,3.59,N,049430,500,45 억,,1571786,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 20250219 160522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10580 70 2 0.67 556784360 53467 161.31 10590 10610 10320 13660 7360 10510 10413.59 17.37 0 1270 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 957 6.25 0.46 12 0.59 1693.00 22952.00 13600 20241212 -22.21 8060 20240805 31.27 11600 -8.79 20250123 10150 4.24 20250102 13600 -22.21 20241212 8060 31.27 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
3 20250219 150523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10530 20 2 0.19 526565780 50589 152.62 10590 10610 10320 13660 7360 10510 10408.70 17.37 0 1107 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 953 6.22 0.46 12 0.56 1693.00 22952.00 13600 20241212 -22.57 8060 20240805 30.65 11600 -9.22 20250123 10150 3.74 20250102 13600 -22.57 20241212 8060 30.65 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
4 20250219 140520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10400 -110 5 -1.05 396571390 38207 115.27 10590 10590 10320 13660 7360 10510 10379.55 17.37 0 -3653 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 941 6.14 0.45 12 0.42 1693.00 22952.00 13600 20241212 -23.53 8060 20240805 29.03 11600 -10.34 20250123 10150 2.46 20250102 13600 -23.53 20241212 8060 29.03 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
5 20250219 130521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10450 -60 5 -0.57 393102250 37874 114.26 10590 10590 10320 13660 7360 10510 10379.21 17.37 0 -3810 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 946 6.17 0.46 12 0.42 1693.00 22952.00 13600 20241212 -23.16 8060 20240805 29.65 11600 -9.91 20250123 10150 2.96 20250102 13600 -23.16 20241212 8060 29.65 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
6 20250219 120521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10380 -130 5 -1.24 360213270 34714 104.73 10590 10590 10320 13660 7360 10510 10376.60 17.37 0 -5299 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 939 6.13 0.45 12 0.38 1693.00 22952.00 13600 20241212 -23.68 8060 20240805 28.78 11600 -10.52 20250123 10150 2.27 20250102 13600 -23.68 20241212 8060 28.78 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
7 20250219 110522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10420 -90 5 -0.86 315086500 30360 91.59 10590 10590 10320 13660 7360 10510 10378.34 17.37 0 -5768 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 943 6.15 0.45 12 0.34 1693.00 22952.00 13600 20241212 -23.38 8060 20240805 29.28 11600 -10.17 20250123 10150 2.66 20250102 13600 -23.38 20241212 8060 29.28 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
8 20250219 100521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10430 -80 5 -0.76 98913890 9456 28.53 10590 10590 10390 13660 7360 10510 10460.44 17.37 0 -5252 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 944 6.16 0.45 12 0.10 1693.00 22952.00 13600 20241212 -23.31 8060 20240805 29.40 11600 -10.09 20250123 10150 2.76 20250102 13600 -23.31 20241212 8060 29.40 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
9 20250219 090523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10550 40 2 0.38 2562490 242 0.73 10590 10590 10510 13660 7360 10510 10588.80 17.37 0 -29 10770 10640 10530 10400 10290 10585 10345 45 3150 500 6720 10 1 9048000 955 6.23 0.46 12 0.00 1693.00 22952.00 13600 20241212 -22.43 8060 20240805 30.89 11600 -9.05 20250123 10150 3.94 20250102 13600 -22.43 20241212 8060 30.89 20240805 3.62 N 049430 500 45 억 1571267 N N 0 N 00 N
10 20250218 160520 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10510 10 2 0.10 348132560 33146 80.27 10530 10660 10420 13650 7350 10500 10503.00 17.37 0 -748 10660 10580 10450 10370 10240 10620 10410 45 3150 500 6720 10 1 9048000 951 6.21 0.46 12 0.37 1693.00 22952.00 13600 20241212 -22.72 8060 20240805 30.40 11600 -9.40 20250123 10150 3.55 20250102 13600 -22.72 20241212 8060 30.40 20240805 3.59 N 049430 500 45 억 1571786 N N 0 N 00 N
11 20250218 150521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10480 -20 5 -0.19 313775910 29864 72.33 10530 10660 10420 13650 7350 10500 10506.83 17.37 0 -302 10660 10580 10450 10370 10240 10620 10410 45 3150 500 6720 10 1 9048000 948 6.19 0.46 12 0.33 1693.00 22952.00 13600 20241212 -22.94 8060 20240805 30.02 11600 -9.66 20250123 10150 3.25 20250102 13600 -22.94 20241212 8060 30.02 20240805 3.59 N 049430 500 45 억 1571786 N N 0 N 00 N
12 20250218 140521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10480 -20 5 -0.19 305306430 29056 70.37 10530 10660 10420 13650 7350 10500 10507.52 17.37 0 -469 10660 10580 10450 10370 10240 10620 10410 45 3150 500 6720 10 1 9048000 948 6.19 0.46 12 0.32 1693.00 22952.00 13600 20241212 -22.94 8060 20240805 30.02 11600 -9.66 20250123 10150 3.25 20250102 13600 -22.94 20241212 8060 30.02 20240805 3.59 N 049430 500 45 억 1571786 N N 0 N 00 N