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
049630/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
20250219,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,698,16,2,2.35,758271433,1082493,241.66,693,711,683,886,478,682,700.49,0.98,0,-27129,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,584,46.53,0.92,12,1.29,15.00,757.00,812,20240529,-14.04,558,20240208,25.09,800,-12.75,20250212,600,16.33,20250203,812,-14.04,20240529,579,20.55,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250219,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,698,16,2,2.35,717594793,1024022,228.61,693,711,683,886,478,682,700.76,0.98,0,-27117,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,584,46.53,0.92,12,1.22,15.00,757.00,812,20240529,-14.04,558,20240208,25.09,800,-12.75,20250212,600,16.33,20250203,812,-14.04,20240529,579,20.55,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250219,140521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,702,20,2,2.93,663914372,947379,211.50,693,711,683,886,478,682,700.79,0.98,0,-56811,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,587,46.80,0.93,12,1.13,15.00,757.00,812,20240529,-13.55,558,20240208,25.81,800,-12.25,20250212,600,17.00,20250203,812,-13.55,20240529,579,21.24,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250219,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,707,25,2,3.67,615177232,877910,195.99,693,711,683,886,478,682,700.73,0.98,0,-68047,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,592,47.13,0.93,12,1.05,15.00,757.00,812,20240529,-12.93,558,20240208,26.70,800,-11.62,20250212,600,17.83,20250203,812,-12.93,20240529,579,22.11,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250219,120522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,709,27,2,3.96,552267037,789025,176.15,693,711,683,886,478,682,699.94,0.98,0,-61810,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,593,47.27,0.94,12,0.94,15.00,757.00,812,20240529,-12.68,558,20240208,27.06,800,-11.38,20250212,600,18.17,20250203,812,-12.68,20240529,579,22.45,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250219,110523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,699,17,2,2.49,448939492,642349,143.40,693,710,683,886,478,682,698.90,0.98,0,-65745,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,585,46.60,0.92,12,0.77,15.00,757.00,812,20240529,-13.92,558,20240208,25.27,800,-12.62,20250212,600,16.50,20250203,812,-13.92,20240529,579,20.73,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250219,100522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,698,16,2,2.35,217039275,312496,69.76,693,705,683,886,478,682,694.53,0.98,0,-32766,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,584,46.53,0.92,12,0.37,15.00,757.00,812,20240529,-14.04,558,20240208,25.09,800,-12.75,20250212,600,16.33,20250203,812,-14.04,20240529,579,20.55,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250219,090524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,692,10,2,1.47,17304521,25044,5.59,693,693,688,886,478,682,690.96,0.98,0,-18662,700,691,686,677,672,689,675,418,204,500,490,1,1,83668507,579,46.13,0.91,12,0.03,15.00,757.00,812,20240529,-14.78,558,20240208,24.01,800,-13.50,20250212,600,15.33,20250203,812,-14.78,20240529,579,19.52,20240219,2.95,N,049630,500,418 억,,820755,N,N,0,N,00,N
20250218,160522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,682,0,3,0.00,306895348,446837,85.65,682,695,681,886,478,682,686.87,0.92,0,47481,703,692,684,673,665,698,679,418,204,500,490,1,1,83668507,571,45.47,0.90,12,0.53,15.00,757.00,812,20240529,-16.01,558,20240208,22.22,800,-14.75,20250212,600,13.67,20250203,812,-16.01,20240529,579,17.79,20240219,2.93,N,049630,500,418 억,,773646,N,N,0,N,00,N
20250218,150522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,685,3,2,0.44,278208905,404836,77.60,682,695,681,886,478,682,687.22,0.92,0,48370,703,692,684,673,665,698,679,418,204,500,490,1,1,83668507,573,45.67,0.90,12,0.48,15.00,757.00,812,20240529,-15.64,558,20240208,22.76,800,-14.38,20250212,600,14.17,20250203,812,-15.64,20240529,579,18.31,20240219,2.93,N,049630,500,418 억,,773646,N,N,0,N,00,N
20250218,140522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,686,4,2,0.59,234604456,341242,65.41,682,695,681,886,478,682,687.51,0.92,0,39125,703,692,684,673,665,698,679,418,204,500,490,1,1,83668507,574,45.73,0.91,12,0.41,15.00,757.00,812,20240529,-15.52,558,20240208,22.94,800,-14.25,20250212,600,14.33,20250203,812,-15.52,20240529,579,18.48,20240219,2.93,N,049630,500,418 억,,773646,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 160523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 698 16 2 2.35 758271433 1082493 241.66 693 711 683 886 478 682 700.49 0.98 0 -27129 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 584 46.53 0.92 12 1.29 15.00 757.00 812 20240529 -14.04 558 20240208 25.09 800 -12.75 20250212 600 16.33 20250203 812 -14.04 20240529 579 20.55 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
3 20250219 150524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 698 16 2 2.35 717594793 1024022 228.61 693 711 683 886 478 682 700.76 0.98 0 -27117 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 584 46.53 0.92 12 1.22 15.00 757.00 812 20240529 -14.04 558 20240208 25.09 800 -12.75 20250212 600 16.33 20250203 812 -14.04 20240529 579 20.55 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
4 20250219 140521 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 702 20 2 2.93 663914372 947379 211.50 693 711 683 886 478 682 700.79 0.98 0 -56811 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 587 46.80 0.93 12 1.13 15.00 757.00 812 20240529 -13.55 558 20240208 25.81 800 -12.25 20250212 600 17.00 20250203 812 -13.55 20240529 579 21.24 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
5 20250219 130523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 707 25 2 3.67 615177232 877910 195.99 693 711 683 886 478 682 700.73 0.98 0 -68047 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 592 47.13 0.93 12 1.05 15.00 757.00 812 20240529 -12.93 558 20240208 26.70 800 -11.62 20250212 600 17.83 20250203 812 -12.93 20240529 579 22.11 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
6 20250219 120522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 709 27 2 3.96 552267037 789025 176.15 693 711 683 886 478 682 699.94 0.98 0 -61810 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 593 47.27 0.94 12 0.94 15.00 757.00 812 20240529 -12.68 558 20240208 27.06 800 -11.38 20250212 600 18.17 20250203 812 -12.68 20240529 579 22.45 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
7 20250219 110523 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 699 17 2 2.49 448939492 642349 143.40 693 710 683 886 478 682 698.90 0.98 0 -65745 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 585 46.60 0.92 12 0.77 15.00 757.00 812 20240529 -13.92 558 20240208 25.27 800 -12.62 20250212 600 16.50 20250203 812 -13.92 20240529 579 20.73 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
8 20250219 100522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 698 16 2 2.35 217039275 312496 69.76 693 705 683 886 478 682 694.53 0.98 0 -32766 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 584 46.53 0.92 12 0.37 15.00 757.00 812 20240529 -14.04 558 20240208 25.09 800 -12.75 20250212 600 16.33 20250203 812 -14.04 20240529 579 20.55 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
9 20250219 090524 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 692 10 2 1.47 17304521 25044 5.59 693 693 688 886 478 682 690.96 0.98 0 -18662 700 691 686 677 672 689 675 418 204 500 490 1 1 83668507 579 46.13 0.91 12 0.03 15.00 757.00 812 20240529 -14.78 558 20240208 24.01 800 -13.50 20250212 600 15.33 20250203 812 -14.78 20240529 579 19.52 20240219 2.95 N 049630 500 418 억 820755 N N 0 N 00 N
10 20250218 160522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 682 0 3 0.00 306895348 446837 85.65 682 695 681 886 478 682 686.87 0.92 0 47481 703 692 684 673 665 698 679 418 204 500 490 1 1 83668507 571 45.47 0.90 12 0.53 15.00 757.00 812 20240529 -16.01 558 20240208 22.22 800 -14.75 20250212 600 13.67 20250203 812 -16.01 20240529 579 17.79 20240219 2.93 N 049630 500 418 억 773646 N N 0 N 00 N
11 20250218 150522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 685 3 2 0.44 278208905 404836 77.60 682 695 681 886 478 682 687.22 0.92 0 48370 703 692 684 673 665 698 679 418 204 500 490 1 1 83668507 573 45.67 0.90 12 0.48 15.00 757.00 812 20240529 -15.64 558 20240208 22.76 800 -14.38 20250212 600 14.17 20250203 812 -15.64 20240529 579 18.31 20240219 2.93 N 049630 500 418 억 773646 N N 0 N 00 N
12 20250218 140522 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 686 4 2 0.59 234604456 341242 65.41 682 695 681 886 478 682 687.51 0.92 0 39125 703 692 684 673 665 698 679 418 204 500 490 1 1 83668507 574 45.73 0.91 12 0.41 15.00 757.00 812 20240529 -15.52 558 20240208 22.94 800 -14.25 20250212 600 14.33 20250203 812 -15.52 20240529 579 18.48 20240219 2.93 N 049630 500 418 억 773646 N N 0 N 00 N