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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-370,5,-4.82,2365701330,320851,94.67,7680,7680,7220,9980,5380,7680,7373.08,0.51,0,9639,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,880,3655.00,4.07,12,2.66,2.00,1797.00,15730,20240207,-53.53,4660,20241209,56.87,10120,-27.77,20250212,5330,37.15,20250102,14190,-48.48,20240304,4660,56.87,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250220,150937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-370,5,-4.82,2217853400,300567,88.69,7680,7680,7220,9980,5380,7680,7378.40,0.51,0,5852,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,880,3655.00,4.07,12,2.50,2.00,1797.00,15730,20240207,-53.53,4660,20241209,56.87,10120,-27.77,20250212,5330,37.15,20250102,14190,-48.48,20240304,4660,56.87,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250220,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,-410,5,-5.34,2004597510,271182,80.02,7680,7680,7220,9980,5380,7680,7391.54,0.51,0,1251,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,876,3635.00,4.05,12,2.25,2.00,1797.00,15730,20240207,-53.78,4660,20241209,56.01,10120,-28.16,20250212,5330,36.40,20250102,14190,-48.77,20240304,4660,56.01,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250220,130934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,-360,5,-4.69,1618611990,218134,64.36,7680,7680,7300,9980,5380,7680,7419.67,0.51,0,2165,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,882,3660.00,4.07,12,1.81,2.00,1797.00,15730,20240207,-53.46,4660,20241209,57.08,10120,-27.67,20250212,5330,37.34,20250102,14190,-48.41,20240304,4660,57.08,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250220,120936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-350,5,-4.56,1465939660,197266,58.21,7680,7680,7320,9980,5380,7680,7430.65,0.51,0,1696,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,883,3665.00,4.08,12,1.64,2.00,1797.00,15730,20240207,-53.40,4660,20241209,57.30,10120,-27.57,20250212,5330,37.52,20250102,14190,-48.34,20240304,4660,57.30,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250220,110935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-340,5,-4.43,1326833000,178372,52.63,7680,7680,7320,9980,5380,7680,7437.89,0.51,0,1653,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,884,3670.00,4.08,12,1.48,2.00,1797.00,15730,20240207,-53.34,4660,20241209,57.51,10120,-27.47,20250212,5330,37.71,20250102,14190,-48.27,20240304,4660,57.51,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250220,100935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7360,-320,5,-4.17,1149859310,154340,45.54,7680,7680,7320,9980,5380,7680,7449.42,0.51,0,-577,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,886,3680.00,4.10,12,1.28,2.00,1797.00,15730,20240207,-53.21,4660,20241209,57.94,10120,-27.27,20250212,5330,38.09,20250102,14190,-48.13,20240304,4660,57.94,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250220,090939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,-140,5,-1.82,270900750,35850,10.58,7680,7680,7420,9980,5380,7680,7554.76,0.51,0,2145,8140,7910,7770,7540,7400,7840,7470,60,2300,500,4760,10,1,12044791,908,3770.00,4.20,12,0.30,2.00,1797.00,15730,20240207,-52.07,4660,20241209,61.80,10120,-25.49,20250212,5330,41.46,20250102,14190,-46.86,20240304,4660,61.80,20241209,3.55,N,199550,500,60 억,,61168,N,N,0,N,00,N
20250219,160931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7680,-350,5,-4.36,2599550850,334409,66.94,7990,8000,7630,10430,5630,8030,7773.89,0.69,0,-21765,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,925,3840.00,4.27,12,2.78,2.00,1797.00,17540,20240206,-56.21,4660,20241209,64.81,10120,-24.11,20250212,5330,44.09,20250102,14190,-45.88,20240304,4660,64.81,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,150934,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,-340,5,-4.23,2440691420,313739,62.80,7990,8000,7630,10430,5630,8030,7779.11,0.69,0,-21699,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,926,3845.00,4.28,12,2.60,2.00,1797.00,17540,20240206,-56.16,4660,20241209,65.02,10120,-24.01,20250212,5330,44.28,20250102,14190,-45.81,20240304,4660,65.02,20241209,3.94,N,199550,500,60 억,,82933,N,N,0,N,00,N
20250219,140931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7780,-250,5,-3.11,2047492970,262701,52.59,7990,8000,7630,10430,5630,8030,7793.72,0.69,0,-15913,8383,8206,7923,7746,7463,8295,7835,60,2400,500,4970,10,1,12044791,937,3890.00,4.33,12,2.18,2.00,1797.00,17540,20240206,-55.64,4660,20241209,66.95,10120,-23.12,20250212,5330,45.97,20250102,14190,-45.17,20240304,4660,66.95,20241209,3.94,N,199550,500,60 억,,82933,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 20250220 160935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7310 -370 5 -4.82 2365701330 320851 94.67 7680 7680 7220 9980 5380 7680 7373.08 0.51 0 9639 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 880 3655.00 4.07 12 2.66 2.00 1797.00 15730 20240207 -53.53 4660 20241209 56.87 10120 -27.77 20250212 5330 37.15 20250102 14190 -48.48 20240304 4660 56.87 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
3 20250220 150937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7310 -370 5 -4.82 2217853400 300567 88.69 7680 7680 7220 9980 5380 7680 7378.40 0.51 0 5852 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 880 3655.00 4.07 12 2.50 2.00 1797.00 15730 20240207 -53.53 4660 20241209 56.87 10120 -27.77 20250212 5330 37.15 20250102 14190 -48.48 20240304 4660 56.87 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
4 20250220 140937 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7270 -410 5 -5.34 2004597510 271182 80.02 7680 7680 7220 9980 5380 7680 7391.54 0.51 0 1251 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 876 3635.00 4.05 12 2.25 2.00 1797.00 15730 20240207 -53.78 4660 20241209 56.01 10120 -28.16 20250212 5330 36.40 20250102 14190 -48.77 20240304 4660 56.01 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
5 20250220 130934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7320 -360 5 -4.69 1618611990 218134 64.36 7680 7680 7300 9980 5380 7680 7419.67 0.51 0 2165 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 882 3660.00 4.07 12 1.81 2.00 1797.00 15730 20240207 -53.46 4660 20241209 57.08 10120 -27.67 20250212 5330 37.34 20250102 14190 -48.41 20240304 4660 57.08 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
6 20250220 120936 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7330 -350 5 -4.56 1465939660 197266 58.21 7680 7680 7320 9980 5380 7680 7430.65 0.51 0 1696 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 883 3665.00 4.08 12 1.64 2.00 1797.00 15730 20240207 -53.40 4660 20241209 57.30 10120 -27.57 20250212 5330 37.52 20250102 14190 -48.34 20240304 4660 57.30 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
7 20250220 110935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7340 -340 5 -4.43 1326833000 178372 52.63 7680 7680 7320 9980 5380 7680 7437.89 0.51 0 1653 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 884 3670.00 4.08 12 1.48 2.00 1797.00 15730 20240207 -53.34 4660 20241209 57.51 10120 -27.47 20250212 5330 37.71 20250102 14190 -48.27 20240304 4660 57.51 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
8 20250220 100935 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7360 -320 5 -4.17 1149859310 154340 45.54 7680 7680 7320 9980 5380 7680 7449.42 0.51 0 -577 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 886 3680.00 4.10 12 1.28 2.00 1797.00 15730 20240207 -53.21 4660 20241209 57.94 10120 -27.27 20250212 5330 38.09 20250102 14190 -48.13 20240304 4660 57.94 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
9 20250220 090939 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7540 -140 5 -1.82 270900750 35850 10.58 7680 7680 7420 9980 5380 7680 7554.76 0.51 0 2145 8140 7910 7770 7540 7400 7840 7470 60 2300 500 4760 10 1 12044791 908 3770.00 4.20 12 0.30 2.00 1797.00 15730 20240207 -52.07 4660 20241209 61.80 10120 -25.49 20250212 5330 41.46 20250102 14190 -46.86 20240304 4660 61.80 20241209 3.55 N 199550 500 60 억 61168 N N 0 N 00 N
10 20250219 160931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7680 -350 5 -4.36 2599550850 334409 66.94 7990 8000 7630 10430 5630 8030 7773.89 0.69 0 -21765 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 925 3840.00 4.27 12 2.78 2.00 1797.00 17540 20240206 -56.21 4660 20241209 64.81 10120 -24.11 20250212 5330 44.09 20250102 14190 -45.88 20240304 4660 64.81 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
11 20250219 150934 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7690 -340 5 -4.23 2440691420 313739 62.80 7990 8000 7630 10430 5630 8030 7779.11 0.69 0 -21699 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 926 3845.00 4.28 12 2.60 2.00 1797.00 17540 20240206 -56.16 4660 20241209 65.02 10120 -24.01 20250212 5330 44.28 20250102 14190 -45.81 20240304 4660 65.02 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N
12 20250219 140931 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 7780 -250 5 -3.11 2047492970 262701 52.59 7990 8000 7630 10430 5630 8030 7793.72 0.69 0 -15913 8383 8206 7923 7746 7463 8295 7835 60 2400 500 4970 10 1 12044791 937 3890.00 4.33 12 2.18 2.00 1797.00 17540 20240206 -55.64 4660 20241209 66.95 10120 -23.12 20250212 5330 45.97 20250102 14190 -45.17 20240304 4660 66.95 20241209 3.94 N 199550 500 60 억 82933 N N 0 N 00 N