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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049430/price/prices-20250301.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
20250306,160505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,80,2,0.75,583859210,54319,123.38,10700,10910,10590,13840,7460,10650,10748.71,17.16,0,6672,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,971,6.34,0.47,12,0.60,1693.00,22952.00,13600,20241212,-21.10,8060,20240805,33.13,11600,-7.50,20250123,10080,6.45,20250228,13600,-21.10,20241212,8060,33.13,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250306,150504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10700,50,2,0.47,554316810,51553,117.10,10700,10910,10590,13840,7460,10650,10752.37,17.16,0,4902,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,968,6.32,0.47,12,0.57,1693.00,22952.00,13600,20241212,-21.32,8060,20240805,32.75,11600,-7.76,20250123,10080,6.15,20250228,13600,-21.32,20241212,8060,32.75,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250306,140503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,120,2,1.13,527772460,49080,111.48,10700,10910,10590,13840,7460,10650,10753.31,17.16,0,5320,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,974,6.36,0.47,12,0.54,1693.00,22952.00,13600,20241212,-20.81,8060,20240805,33.62,11600,-7.16,20250123,10080,6.85,20250228,13600,-20.81,20241212,8060,33.62,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250306,130504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10740,90,2,0.85,490422010,45597,103.57,10700,10910,10590,13840,7460,10650,10755.58,17.16,0,5658,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,972,6.34,0.47,12,0.50,1693.00,22952.00,13600,20241212,-21.03,8060,20240805,33.25,11600,-7.41,20250123,10080,6.55,20250228,13600,-21.03,20241212,8060,33.25,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250306,120504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10730,80,2,0.75,459599020,42727,97.05,10700,10910,10590,13840,7460,10650,10756.64,17.16,0,6058,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,971,6.34,0.47,12,0.47,1693.00,22952.00,13600,20241212,-21.10,8060,20240805,33.13,11600,-7.50,20250123,10080,6.45,20250228,13600,-21.10,20241212,8060,33.13,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250306,110502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,40,2,0.38,433786560,40316,91.57,10700,10910,10590,13840,7460,10650,10759.66,17.16,0,5986,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,967,6.31,0.47,12,0.45,1693.00,22952.00,13600,20241212,-21.40,8060,20240805,32.63,11600,-7.84,20250123,10080,6.05,20250228,13600,-21.40,20241212,8060,32.63,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250306,100504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,30,2,0.28,406232340,37733,85.71,10700,10910,10590,13840,7460,10650,10765.97,17.16,0,5934,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,966,6.31,0.47,12,0.42,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11600,-7.93,20250123,10080,5.95,20250228,13600,-21.47,20241212,8060,32.51,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250306,090507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10720,70,2,0.66,45408420,4266,9.69,10700,10740,10620,13840,7460,10650,10644.26,17.16,0,3256,11030,10840,10510,10320,9990,10935,10415,45,3190,500,6810,10,1,9048000,970,6.33,0.47,12,0.05,1693.00,22952.00,13600,20241212,-21.18,8060,20240805,33.00,11600,-7.59,20250123,10080,6.35,20250228,13600,-21.18,20241212,8060,33.00,20240805,3.79,N,049430,500,45 억,,1552480,N,N,0,N,00,N
20250305,160500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10650,410,2,4.00,460596725,43908,119.69,10180,10700,10180,13310,7170,10240,10489.95,16.97,0,16412,10433,10336,10223,10126,10013,10385,10175,45,3070,500,6550,10,1,9048000,964,6.29,0.46,12,0.49,1693.00,22952.00,13600,20241212,-21.69,8060,20240805,32.13,11600,-8.19,20250123,10080,5.65,20250228,13600,-21.69,20241212,8060,32.13,20240805,3.65,N,049430,500,45 억,,1535711,N,N,0,N,00,N
20250305,150501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10680,440,2,4.30,441804655,42141,114.88,10180,10700,10180,13310,7170,10240,10483.96,16.97,0,16144,10433,10336,10223,10126,10013,10385,10175,45,3070,500,6550,10,1,9048000,966,6.31,0.47,12,0.47,1693.00,22952.00,13600,20241212,-21.47,8060,20240805,32.51,11600,-7.93,20250123,10080,5.95,20250228,13600,-21.47,20241212,8060,32.51,20240805,3.65,N,049430,500,45 억,,1535711,N,N,0,N,00,N
20250305,140459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10660,420,2,4.10,352267765,33729,91.94,10180,10660,10180,13310,7170,10240,10444.06,16.97,0,13159,10433,10336,10223,10126,10013,10385,10175,45,3070,500,6550,10,1,9048000,965,6.30,0.46,12,0.37,1693.00,22952.00,13600,20241212,-21.62,8060,20240805,32.26,11600,-8.10,20250123,10080,5.75,20250228,13600,-21.62,20241212,8060,32.26,20240805,3.65,N,049430,500,45 억,,1535711,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 20250306 160505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10730 80 2 0.75 583859210 54319 123.38 10700 10910 10590 13840 7460 10650 10748.71 17.16 0 6672 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 971 6.34 0.47 12 0.60 1693.00 22952.00 13600 20241212 -21.10 8060 20240805 33.13 11600 -7.50 20250123 10080 6.45 20250228 13600 -21.10 20241212 8060 33.13 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
3 20250306 150504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10700 50 2 0.47 554316810 51553 117.10 10700 10910 10590 13840 7460 10650 10752.37 17.16 0 4902 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 968 6.32 0.47 12 0.57 1693.00 22952.00 13600 20241212 -21.32 8060 20240805 32.75 11600 -7.76 20250123 10080 6.15 20250228 13600 -21.32 20241212 8060 32.75 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
4 20250306 140503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10770 120 2 1.13 527772460 49080 111.48 10700 10910 10590 13840 7460 10650 10753.31 17.16 0 5320 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 974 6.36 0.47 12 0.54 1693.00 22952.00 13600 20241212 -20.81 8060 20240805 33.62 11600 -7.16 20250123 10080 6.85 20250228 13600 -20.81 20241212 8060 33.62 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
5 20250306 130504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10740 90 2 0.85 490422010 45597 103.57 10700 10910 10590 13840 7460 10650 10755.58 17.16 0 5658 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 972 6.34 0.47 12 0.50 1693.00 22952.00 13600 20241212 -21.03 8060 20240805 33.25 11600 -7.41 20250123 10080 6.55 20250228 13600 -21.03 20241212 8060 33.25 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
6 20250306 120504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10730 80 2 0.75 459599020 42727 97.05 10700 10910 10590 13840 7460 10650 10756.64 17.16 0 6058 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 971 6.34 0.47 12 0.47 1693.00 22952.00 13600 20241212 -21.10 8060 20240805 33.13 11600 -7.50 20250123 10080 6.45 20250228 13600 -21.10 20241212 8060 33.13 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
7 20250306 110502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10690 40 2 0.38 433786560 40316 91.57 10700 10910 10590 13840 7460 10650 10759.66 17.16 0 5986 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 967 6.31 0.47 12 0.45 1693.00 22952.00 13600 20241212 -21.40 8060 20240805 32.63 11600 -7.84 20250123 10080 6.05 20250228 13600 -21.40 20241212 8060 32.63 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
8 20250306 100504 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 30 2 0.28 406232340 37733 85.71 10700 10910 10590 13840 7460 10650 10765.97 17.16 0 5934 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 966 6.31 0.47 12 0.42 1693.00 22952.00 13600 20241212 -21.47 8060 20240805 32.51 11600 -7.93 20250123 10080 5.95 20250228 13600 -21.47 20241212 8060 32.51 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
9 20250306 090507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10720 70 2 0.66 45408420 4266 9.69 10700 10740 10620 13840 7460 10650 10644.26 17.16 0 3256 11030 10840 10510 10320 9990 10935 10415 45 3190 500 6810 10 1 9048000 970 6.33 0.47 12 0.05 1693.00 22952.00 13600 20241212 -21.18 8060 20240805 33.00 11600 -7.59 20250123 10080 6.35 20250228 13600 -21.18 20241212 8060 33.00 20240805 3.79 N 049430 500 45 억 1552480 N N 0 N 00 N
10 20250305 160500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10650 410 2 4.00 460596725 43908 119.69 10180 10700 10180 13310 7170 10240 10489.95 16.97 0 16412 10433 10336 10223 10126 10013 10385 10175 45 3070 500 6550 10 1 9048000 964 6.29 0.46 12 0.49 1693.00 22952.00 13600 20241212 -21.69 8060 20240805 32.13 11600 -8.19 20250123 10080 5.65 20250228 13600 -21.69 20241212 8060 32.13 20240805 3.65 N 049430 500 45 억 1535711 N N 0 N 00 N
11 20250305 150501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10680 440 2 4.30 441804655 42141 114.88 10180 10700 10180 13310 7170 10240 10483.96 16.97 0 16144 10433 10336 10223 10126 10013 10385 10175 45 3070 500 6550 10 1 9048000 966 6.31 0.47 12 0.47 1693.00 22952.00 13600 20241212 -21.47 8060 20240805 32.51 11600 -7.93 20250123 10080 5.95 20250228 13600 -21.47 20241212 8060 32.51 20240805 3.65 N 049430 500 45 억 1535711 N N 0 N 00 N
12 20250305 140459 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10660 420 2 4.10 352267765 33729 91.94 10180 10660 10180 13310 7170 10240 10444.06 16.97 0 13159 10433 10336 10223 10126 10013 10385 10175 45 3070 500 6550 10 1 9048000 965 6.30 0.46 12 0.37 1693.00 22952.00 13600 20241212 -21.62 8060 20240805 32.26 11600 -8.10 20250123 10080 5.75 20250228 13600 -21.62 20241212 8060 32.26 20240805 3.65 N 049430 500 45 억 1535711 N N 0 N 00 N