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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10250,-200,5,-1.91,630876680,61251,216.95,10480,10490,10250,13580,7320,10450,10300.38,17.44,0,-17241,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,927,6.05,0.45,12,0.68,1693.00,22952.00,13600,20241212,-24.63,8060,20240805,27.17,11600,-11.64,20250123,10150,0.99,20250102,13600,-24.63,20241212,8060,27.17,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250212,150508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10250,-200,5,-1.91,486922490,47207,167.21,10480,10490,10250,13580,7320,10450,10314.62,17.44,0,-15180,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,927,6.05,0.45,12,0.52,1693.00,22952.00,13600,20241212,-24.63,8060,20240805,27.17,11600,-11.64,20250123,10150,0.99,20250102,13600,-24.63,20241212,8060,27.17,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250212,140509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10320,-130,5,-1.24,339409800,32856,116.37,10480,10490,10250,13580,7320,10450,10330.22,17.44,0,-10547,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,934,6.10,0.45,12,0.36,1693.00,22952.00,13600,20241212,-24.12,8060,20240805,28.04,11600,-11.03,20250123,10150,1.67,20250102,13600,-24.12,20241212,8060,28.04,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250212,130509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10310,-140,5,-1.34,263873910,25525,90.41,10480,10490,10250,13580,7320,10450,10337.86,17.44,0,-9222,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,933,6.09,0.45,12,0.28,1693.00,22952.00,13600,20241212,-24.19,8060,20240805,27.92,11600,-11.12,20250123,10150,1.58,20250102,13600,-24.19,20241212,8060,27.92,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250212,120509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10360,-90,5,-0.86,101729660,9798,34.70,10480,10490,10330,13580,7320,10450,10382.70,17.44,0,-5840,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,937,6.12,0.45,12,0.11,1693.00,22952.00,13600,20241212,-23.82,8060,20240805,28.54,11600,-10.69,20250123,10150,2.07,20250102,13600,-23.82,20241212,8060,28.54,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250212,110507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10380,-70,5,-0.67,87146210,8389,29.71,10480,10490,10340,13580,7320,10450,10388.15,17.44,0,-5106,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,939,6.13,0.45,12,0.09,1693.00,22952.00,13600,20241212,-23.68,8060,20240805,28.78,11600,-10.52,20250123,10150,2.27,20250102,13600,-23.68,20241212,8060,28.78,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250212,100508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,-40,5,-0.38,49775960,4782,16.94,10480,10490,10370,13580,7320,10450,10409.03,17.44,0,-2490,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,942,6.15,0.45,12,0.05,1693.00,22952.00,13600,20241212,-23.46,8060,20240805,29.16,11600,-10.26,20250123,10150,2.56,20250102,13600,-23.46,20241212,8060,29.16,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250212,090511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,10,2,0.10,3482800,334,1.18,10480,10490,10420,13580,7320,10450,10427.54,17.44,0,-81,10630,10540,10460,10370,10290,10585,10415,45,3130,500,6680,10,1,9048000,946,6.18,0.46,12,0.00,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,11600,-9.83,20250123,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,3.61,N,049430,500,45 억,,1577963,N,N,0,N,00,N
20250211,160509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,10,2,0.10,294798880,28227,93.43,10430,10550,10380,13570,7310,10440,10443.86,17.46,0,-1578,10593,10516,10433,10356,10273,10475,10315,45,3130,500,6680,10,1,9048000,946,6.17,0.46,12,0.31,1693.00,22952.00,13600,20241212,-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,,1579541,N,N,0,N,00,N
20250211,150509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,-30,5,-0.29,273483840,26181,86.66,10430,10550,10380,13570,7310,10440,10445.89,17.46,0,-1105,10593,10516,10433,10356,10273,10475,10315,45,3130,500,6680,10,1,9048000,942,6.15,0.45,12,0.29,1693.00,22952.00,13600,20241212,-23.46,8060,20240805,29.16,11600,-10.26,20250123,10150,2.56,20250102,13600,-23.46,20241212,8060,29.16,20240805,3.62,N,049430,500,45 억,,1579541,N,N,0,N,00,N
20250211,140509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,-40,5,-0.38,256609250,24558,81.29,10430,10550,10380,13570,7310,10440,10449.11,17.46,0,-496,10593,10516,10433,10356,10273,10475,10315,45,3130,500,6680,10,1,9048000,941,6.14,0.45,12,0.27,1693.00,22952.00,13600,20241212,-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,,1579541,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 20250212 160508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10250 -200 5 -1.91 630876680 61251 216.95 10480 10490 10250 13580 7320 10450 10300.38 17.44 0 -17241 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 927 6.05 0.45 12 0.68 1693.00 22952.00 13600 20241212 -24.63 8060 20240805 27.17 11600 -11.64 20250123 10150 0.99 20250102 13600 -24.63 20241212 8060 27.17 20240805 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
3 20250212 150508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10250 -200 5 -1.91 486922490 47207 167.21 10480 10490 10250 13580 7320 10450 10314.62 17.44 0 -15180 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 927 6.05 0.45 12 0.52 1693.00 22952.00 13600 20241212 -24.63 8060 20240805 27.17 11600 -11.64 20250123 10150 0.99 20250102 13600 -24.63 20241212 8060 27.17 20240805 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
4 20250212 140509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10320 -130 5 -1.24 339409800 32856 116.37 10480 10490 10250 13580 7320 10450 10330.22 17.44 0 -10547 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 934 6.10 0.45 12 0.36 1693.00 22952.00 13600 20241212 -24.12 8060 20240805 28.04 11600 -11.03 20250123 10150 1.67 20250102 13600 -24.12 20241212 8060 28.04 20240805 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
5 20250212 130509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10310 -140 5 -1.34 263873910 25525 90.41 10480 10490 10250 13580 7320 10450 10337.86 17.44 0 -9222 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 933 6.09 0.45 12 0.28 1693.00 22952.00 13600 20241212 -24.19 8060 20240805 27.92 11600 -11.12 20250123 10150 1.58 20250102 13600 -24.19 20241212 8060 27.92 20240805 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
6 20250212 120509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10360 -90 5 -0.86 101729660 9798 34.70 10480 10490 10330 13580 7320 10450 10382.70 17.44 0 -5840 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 937 6.12 0.45 12 0.11 1693.00 22952.00 13600 20241212 -23.82 8060 20240805 28.54 11600 -10.69 20250123 10150 2.07 20250102 13600 -23.82 20241212 8060 28.54 20240805 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
7 20250212 110507 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10380 -70 5 -0.67 87146210 8389 29.71 10480 10490 10340 13580 7320 10450 10388.15 17.44 0 -5106 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 939 6.13 0.45 12 0.09 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 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
8 20250212 100508 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10410 -40 5 -0.38 49775960 4782 16.94 10480 10490 10370 13580 7320 10450 10409.03 17.44 0 -2490 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 942 6.15 0.45 12 0.05 1693.00 22952.00 13600 20241212 -23.46 8060 20240805 29.16 11600 -10.26 20250123 10150 2.56 20250102 13600 -23.46 20241212 8060 29.16 20240805 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
9 20250212 090511 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10460 10 2 0.10 3482800 334 1.18 10480 10490 10420 13580 7320 10450 10427.54 17.44 0 -81 10630 10540 10460 10370 10290 10585 10415 45 3130 500 6680 10 1 9048000 946 6.18 0.46 12 0.00 1693.00 22952.00 13600 20241212 -23.09 8060 20240805 29.78 11600 -9.83 20250123 10150 3.05 20250102 13600 -23.09 20241212 8060 29.78 20240805 3.61 N 049430 500 45 억 1577963 N N 0 N 00 N
10 20250211 160509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10450 10 2 0.10 294798880 28227 93.43 10430 10550 10380 13570 7310 10440 10443.86 17.46 0 -1578 10593 10516 10433 10356 10273 10475 10315 45 3130 500 6680 10 1 9048000 946 6.17 0.46 12 0.31 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 1579541 N N 0 N 00 N
11 20250211 150509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10410 -30 5 -0.29 273483840 26181 86.66 10430 10550 10380 13570 7310 10440 10445.89 17.46 0 -1105 10593 10516 10433 10356 10273 10475 10315 45 3130 500 6680 10 1 9048000 942 6.15 0.45 12 0.29 1693.00 22952.00 13600 20241212 -23.46 8060 20240805 29.16 11600 -10.26 20250123 10150 2.56 20250102 13600 -23.46 20241212 8060 29.16 20240805 3.62 N 049430 500 45 억 1579541 N N 0 N 00 N
12 20250211 140509 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 10400 -40 5 -0.38 256609250 24558 81.29 10430 10550 10380 13570 7310 10440 10449.11 17.46 0 -496 10593 10516 10433 10356 10273 10475 10315 45 3130 500 6680 10 1 9048000 941 6.14 0.45 12 0.27 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 1579541 N N 0 N 00 N