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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199550/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
20250224,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-10,5,-0.14,1304832370,180015,39.71,7240,7370,7130,9470,5110,7290,7248.22,0.75,0,-18203,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,877,3640.00,4.05,12,1.49,2.00,1797.00,14190,20240304,-48.70,4660,20241209,56.22,10120,-28.06,20250212,5330,36.59,20250102,14190,-48.70,20240304,4660,56.22,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250224,150945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,40,2,0.55,1202531270,165953,36.61,7240,7370,7130,9470,5110,7290,7246.18,0.75,0,-17152,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,883,3665.00,4.08,12,1.38,2.00,1797.00,14190,20240304,-48.34,4660,20241209,57.30,10120,-27.57,20250212,5330,37.52,20250102,14190,-48.34,20240304,4660,57.30,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250224,140943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,30,2,0.41,993918320,137105,30.25,7240,7370,7130,9470,5110,7290,7249.28,0.75,0,-18182,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,882,3660.00,4.07,12,1.14,2.00,1797.00,14190,20240304,-48.41,4660,20241209,57.08,10120,-27.67,20250212,5330,37.34,20250102,14190,-48.41,20240304,4660,57.08,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250224,130946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,60,2,0.82,831421220,114907,25.35,7240,7370,7130,9470,5110,7290,7235.54,0.75,0,-13119,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,885,3675.00,4.09,12,0.95,2.00,1797.00,14190,20240304,-48.20,4660,20241209,57.73,10120,-27.37,20250212,5330,37.90,20250102,14190,-48.20,20240304,4660,57.73,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250224,120942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,50,2,0.69,748804250,103637,22.86,7240,7350,7130,9470,5110,7290,7225.17,0.75,0,-10335,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,884,3670.00,4.08,12,0.86,2.00,1797.00,14190,20240304,-48.27,4660,20241209,57.51,10120,-27.47,20250212,5330,37.71,20250102,14190,-48.27,20240304,4660,57.51,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250224,110940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,0,3,0.00,686201120,95067,20.97,7240,7350,7130,9470,5110,7290,7217.97,0.75,0,-10422,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,878,3645.00,4.06,12,0.79,2.00,1797.00,14190,20240304,-48.63,4660,20241209,56.44,10120,-27.96,20250212,5330,36.77,20250102,14190,-48.63,20240304,4660,56.44,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250224,100941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,-50,5,-0.69,594815630,82524,18.21,7240,7350,7130,9470,5110,7290,7207.65,0.75,0,-9566,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,872,3620.00,4.03,12,0.69,2.00,1797.00,14190,20240304,-48.98,4660,20241209,55.36,10120,-28.46,20250212,5330,35.83,20250102,14190,-48.98,20240304,4660,55.36,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250224,090947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-130,5,-1.78,210715730,29279,6.46,7240,7240,7130,9470,5110,7290,7196.38,0.75,0,-3625,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,862,3580.00,3.98,12,0.24,2.00,1797.00,14190,20240304,-49.54,4660,20241209,53.65,10120,-29.25,20250212,5330,34.33,20250102,14190,-49.54,20240304,4660,53.65,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N
20250221,160938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,-20,5,-0.27,3375390260,448907,136.25,7320,7740,7180,9500,5120,7310,7519.36,0.59,0,18479,7863,7586,7403,7126,6943,7495,7035,60,2190,500,4530,10,1,12044791,878,3645.00,4.06,12,3.73,2.00,1797.00,14800,20240208,-50.74,4660,20241209,56.44,10120,-27.96,20250212,5330,36.77,20250102,14190,-48.63,20240304,4660,56.44,20241209,3.82,N,199550,500,60 억,,70645,N,N,0,N,00,N
20250221,150942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-10,5,-0.14,3233677510,429464,130.35,7320,7740,7180,9500,5120,7310,7529.57,0.59,0,14869,7863,7586,7403,7126,6943,7495,7035,60,2190,500,4530,10,1,12044791,879,3650.00,4.06,12,3.57,2.00,1797.00,14800,20240208,-50.68,4660,20241209,56.65,10120,-27.87,20250212,5330,36.96,20250102,14190,-48.56,20240304,4660,56.65,20241209,3.82,N,199550,500,60 억,,70645,N,N,0,N,00,N
20250221,140941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,60,2,0.82,2648677130,349269,106.01,7320,7740,7320,9500,5120,7310,7583.49,0.59,0,-1368,7863,7586,7403,7126,6943,7495,7035,60,2190,500,4530,10,1,12044791,888,3685.00,4.10,12,2.90,2.00,1797.00,14800,20240208,-50.20,4660,20241209,58.15,10120,-27.17,20250212,5330,38.27,20250102,14190,-48.06,20240304,4660,58.15,20241209,3.82,N,199550,500,60 억,,70645,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 20250224 160946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7280 -10 5 -0.14 1304832370 180015 39.71 7240 7370 7130 9470 5110 7290 7248.22 0.75 0 -18203 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 877 3640.00 4.05 12 1.49 2.00 1797.00 14190 20240304 -48.70 4660 20241209 56.22 10120 -28.06 20250212 5330 36.59 20250102 14190 -48.70 20240304 4660 56.22 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
3 20250224 150945 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7330 40 2 0.55 1202531270 165953 36.61 7240 7370 7130 9470 5110 7290 7246.18 0.75 0 -17152 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 883 3665.00 4.08 12 1.38 2.00 1797.00 14190 20240304 -48.34 4660 20241209 57.30 10120 -27.57 20250212 5330 37.52 20250102 14190 -48.34 20240304 4660 57.30 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
4 20250224 140943 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7320 30 2 0.41 993918320 137105 30.25 7240 7370 7130 9470 5110 7290 7249.28 0.75 0 -18182 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 882 3660.00 4.07 12 1.14 2.00 1797.00 14190 20240304 -48.41 4660 20241209 57.08 10120 -27.67 20250212 5330 37.34 20250102 14190 -48.41 20240304 4660 57.08 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
5 20250224 130946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7350 60 2 0.82 831421220 114907 25.35 7240 7370 7130 9470 5110 7290 7235.54 0.75 0 -13119 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 885 3675.00 4.09 12 0.95 2.00 1797.00 14190 20240304 -48.20 4660 20241209 57.73 10120 -27.37 20250212 5330 37.90 20250102 14190 -48.20 20240304 4660 57.73 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
6 20250224 120942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7340 50 2 0.69 748804250 103637 22.86 7240 7350 7130 9470 5110 7290 7225.17 0.75 0 -10335 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 884 3670.00 4.08 12 0.86 2.00 1797.00 14190 20240304 -48.27 4660 20241209 57.51 10120 -27.47 20250212 5330 37.71 20250102 14190 -48.27 20240304 4660 57.51 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
7 20250224 110940 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 0 3 0.00 686201120 95067 20.97 7240 7350 7130 9470 5110 7290 7217.97 0.75 0 -10422 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 878 3645.00 4.06 12 0.79 2.00 1797.00 14190 20240304 -48.63 4660 20241209 56.44 10120 -27.96 20250212 5330 36.77 20250102 14190 -48.63 20240304 4660 56.44 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
8 20250224 100941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7240 -50 5 -0.69 594815630 82524 18.21 7240 7350 7130 9470 5110 7290 7207.65 0.75 0 -9566 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 872 3620.00 4.03 12 0.69 2.00 1797.00 14190 20240304 -48.98 4660 20241209 55.36 10120 -28.46 20250212 5330 35.83 20250102 14190 -48.98 20240304 4660 55.36 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
9 20250224 090947 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7160 -130 5 -1.78 210715730 29279 6.46 7240 7240 7130 9470 5110 7290 7196.38 0.75 0 -3625 7963 7626 7403 7066 6843 7515 6955 60 2180 500 4510 10 1 12044791 862 3580.00 3.98 12 0.24 2.00 1797.00 14190 20240304 -49.54 4660 20241209 53.65 10120 -29.25 20250212 5330 34.33 20250102 14190 -49.54 20240304 4660 53.65 20241209 3.80 N 199550 500 60 억 89810 N N 0 N 00 N
10 20250221 160938 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7290 -20 5 -0.27 3375390260 448907 136.25 7320 7740 7180 9500 5120 7310 7519.36 0.59 0 18479 7863 7586 7403 7126 6943 7495 7035 60 2190 500 4530 10 1 12044791 878 3645.00 4.06 12 3.73 2.00 1797.00 14800 20240208 -50.74 4660 20241209 56.44 10120 -27.96 20250212 5330 36.77 20250102 14190 -48.63 20240304 4660 56.44 20241209 3.82 N 199550 500 60 억 70645 N N 0 N 00 N
11 20250221 150942 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7300 -10 5 -0.14 3233677510 429464 130.35 7320 7740 7180 9500 5120 7310 7529.57 0.59 0 14869 7863 7586 7403 7126 6943 7495 7035 60 2190 500 4530 10 1 12044791 879 3650.00 4.06 12 3.57 2.00 1797.00 14800 20240208 -50.68 4660 20241209 56.65 10120 -27.87 20250212 5330 36.96 20250102 14190 -48.56 20240304 4660 56.65 20241209 3.82 N 199550 500 60 억 70645 N N 0 N 00 N
12 20250221 140941 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7370 60 2 0.82 2648677130 349269 106.01 7320 7740 7320 9500 5120 7310 7583.49 0.59 0 -1368 7863 7586 7403 7126 6943 7495 7035 60 2190 500 4530 10 1 12044791 888 3685.00 4.10 12 2.90 2.00 1797.00 14800 20240208 -50.20 4660 20241209 58.15 10120 -27.17 20250212 5330 38.27 20250102 14190 -48.06 20240304 4660 58.15 20241209 3.82 N 199550 500 60 억 70645 N N 0 N 00 N