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
049630/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
20250306,160507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,729,-2,5,-0.27,308807040,423393,44.45,731,741,720,950,512,731,729.36,1.17,0,-13837,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,610,48.60,0.96,12,0.51,15.00,757.00,812,20240529,-10.22,584,20240227,24.83,800,-8.88,20250212,600,21.50,20250203,812,-10.22,20240529,593,22.93,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250306,150506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,728,-3,5,-0.41,299987137,411281,43.18,731,741,720,950,512,731,729.40,1.17,0,-11501,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,609,48.53,0.96,12,0.49,15.00,757.00,812,20240529,-10.34,584,20240227,24.66,800,-9.00,20250212,600,21.33,20250203,812,-10.34,20240529,593,22.77,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250306,140505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,726,-5,5,-0.68,268610520,368146,38.65,731,741,720,950,512,731,729.63,1.17,0,-8091,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,607,48.40,0.96,12,0.44,15.00,757.00,812,20240529,-10.59,584,20240227,24.32,800,-9.25,20250212,600,21.00,20250203,812,-10.59,20240529,593,22.43,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250306,130505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,726,-5,5,-0.68,242476251,332104,34.87,731,741,720,950,512,731,730.12,1.17,0,-7936,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,607,48.40,0.96,12,0.40,15.00,757.00,812,20240529,-10.59,584,20240227,24.32,800,-9.25,20250212,600,21.00,20250203,812,-10.59,20240529,593,22.43,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250306,120506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,729,-2,5,-0.27,215412284,294871,30.96,731,741,720,950,512,731,730.53,1.17,0,917,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,610,48.60,0.96,12,0.35,15.00,757.00,812,20240529,-10.22,584,20240227,24.83,800,-8.88,20250212,600,21.50,20250203,812,-10.22,20240529,593,22.93,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250306,110503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,727,-4,5,-0.55,172362584,235836,24.76,731,741,720,950,512,731,730.86,1.17,0,-31015,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,608,48.47,0.96,12,0.28,15.00,757.00,812,20240529,-10.47,584,20240227,24.49,800,-9.12,20250212,600,21.17,20250203,812,-10.47,20240529,593,22.60,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250306,100505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,727,-4,5,-0.55,117094575,159623,16.76,731,741,724,950,512,731,733.57,1.17,0,-25592,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,608,48.47,0.96,12,0.19,15.00,757.00,812,20240529,-10.47,584,20240227,24.49,800,-9.12,20250212,600,21.17,20250203,812,-10.47,20240529,593,22.60,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250306,090508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,735,4,2,0.55,22414121,30539,3.21,731,738,731,950,512,731,733.95,1.17,0,-4918,767,748,724,705,681,758,715,418,219,500,520,1,1,83668507,615,49.00,0.97,12,0.04,15.00,757.00,812,20240529,-9.48,584,20240227,25.86,800,-8.12,20250212,600,22.50,20250203,812,-9.48,20240529,593,23.95,20241209,2.56,N,049630,500,418 억,,974858,N,N,0,N,00,N
20250305,160501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,731,27,2,3.84,686096322,946141,297.25,704,743,700,915,493,704,725.15,1.06,0,88573,717,710,700,693,683,714,697,418,211,500,500,1,1,83668507,612,48.73,0.97,12,1.13,15.00,757.00,812,20240529,-9.98,584,20240227,25.17,800,-8.62,20250212,600,21.83,20250203,812,-9.98,20240529,593,23.27,20241209,2.60,N,049630,500,418 억,,887232,N,N,0,N,00,N
20250305,150502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,731,27,2,3.84,649844834,896552,281.67,704,743,700,915,493,704,724.83,1.06,0,85987,717,710,700,693,683,714,697,418,211,500,500,1,1,83668507,612,48.73,0.97,12,1.07,15.00,757.00,812,20240529,-9.98,584,20240227,25.17,800,-8.62,20250212,600,21.83,20250203,812,-9.98,20240529,593,23.27,20241209,2.60,N,049630,500,418 억,,887232,N,N,0,N,00,N
20250305,140501,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,732,28,2,3.98,527432382,728786,228.97,704,743,700,915,493,704,723.71,1.06,0,51362,717,710,700,693,683,714,697,418,211,500,500,1,1,83668507,612,48.80,0.97,12,0.87,15.00,757.00,812,20240529,-9.85,584,20240227,25.34,800,-8.50,20250212,600,22.00,20250203,812,-9.85,20240529,593,23.44,20241209,2.60,N,049630,500,418 억,,887232,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 160507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 729 -2 5 -0.27 308807040 423393 44.45 731 741 720 950 512 731 729.36 1.17 0 -13837 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 610 48.60 0.96 12 0.51 15.00 757.00 812 20240529 -10.22 584 20240227 24.83 800 -8.88 20250212 600 21.50 20250203 812 -10.22 20240529 593 22.93 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
3 20250306 150506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 728 -3 5 -0.41 299987137 411281 43.18 731 741 720 950 512 731 729.40 1.17 0 -11501 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 609 48.53 0.96 12 0.49 15.00 757.00 812 20240529 -10.34 584 20240227 24.66 800 -9.00 20250212 600 21.33 20250203 812 -10.34 20240529 593 22.77 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
4 20250306 140505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 726 -5 5 -0.68 268610520 368146 38.65 731 741 720 950 512 731 729.63 1.17 0 -8091 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 607 48.40 0.96 12 0.44 15.00 757.00 812 20240529 -10.59 584 20240227 24.32 800 -9.25 20250212 600 21.00 20250203 812 -10.59 20240529 593 22.43 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
5 20250306 130505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 726 -5 5 -0.68 242476251 332104 34.87 731 741 720 950 512 731 730.12 1.17 0 -7936 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 607 48.40 0.96 12 0.40 15.00 757.00 812 20240529 -10.59 584 20240227 24.32 800 -9.25 20250212 600 21.00 20250203 812 -10.59 20240529 593 22.43 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
6 20250306 120506 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 729 -2 5 -0.27 215412284 294871 30.96 731 741 720 950 512 731 730.53 1.17 0 917 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 610 48.60 0.96 12 0.35 15.00 757.00 812 20240529 -10.22 584 20240227 24.83 800 -8.88 20250212 600 21.50 20250203 812 -10.22 20240529 593 22.93 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
7 20250306 110503 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 727 -4 5 -0.55 172362584 235836 24.76 731 741 720 950 512 731 730.86 1.17 0 -31015 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 608 48.47 0.96 12 0.28 15.00 757.00 812 20240529 -10.47 584 20240227 24.49 800 -9.12 20250212 600 21.17 20250203 812 -10.47 20240529 593 22.60 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
8 20250306 100505 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 727 -4 5 -0.55 117094575 159623 16.76 731 741 724 950 512 731 733.57 1.17 0 -25592 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 608 48.47 0.96 12 0.19 15.00 757.00 812 20240529 -10.47 584 20240227 24.49 800 -9.12 20250212 600 21.17 20250203 812 -10.47 20240529 593 22.60 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
9 20250306 090508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 735 4 2 0.55 22414121 30539 3.21 731 738 731 950 512 731 733.95 1.17 0 -4918 767 748 724 705 681 758 715 418 219 500 520 1 1 83668507 615 49.00 0.97 12 0.04 15.00 757.00 812 20240529 -9.48 584 20240227 25.86 800 -8.12 20250212 600 22.50 20250203 812 -9.48 20240529 593 23.95 20241209 2.56 N 049630 500 418 억 974858 N N 0 N 00 N
10 20250305 160501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 731 27 2 3.84 686096322 946141 297.25 704 743 700 915 493 704 725.15 1.06 0 88573 717 710 700 693 683 714 697 418 211 500 500 1 1 83668507 612 48.73 0.97 12 1.13 15.00 757.00 812 20240529 -9.98 584 20240227 25.17 800 -8.62 20250212 600 21.83 20250203 812 -9.98 20240529 593 23.27 20241209 2.60 N 049630 500 418 억 887232 N N 0 N 00 N
11 20250305 150502 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 731 27 2 3.84 649844834 896552 281.67 704 743 700 915 493 704 724.83 1.06 0 85987 717 710 700 693 683 714 697 418 211 500 500 1 1 83668507 612 48.73 0.97 12 1.07 15.00 757.00 812 20240529 -9.98 584 20240227 25.17 800 -8.62 20250212 600 21.83 20250203 812 -9.98 20240529 593 23.27 20241209 2.60 N 049630 500 418 억 887232 N N 0 N 00 N
12 20250305 140501 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 732 28 2 3.98 527432382 728786 228.97 704 743 700 915 493 704 723.71 1.06 0 51362 717 710 700 693 683 714 697 418 211 500 500 1 1 83668507 612 48.80 0.97 12 0.87 15.00 757.00 812 20240529 -9.85 584 20240227 25.34 800 -8.50 20250212 600 22.00 20250203 812 -9.85 20240529 593 23.44 20241209 2.60 N 049630 500 418 억 887232 N N 0 N 00 N