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
475960/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
20250220,161349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17840,-270,5,-1.49,5229100720,294311,54.38,18160,18320,17520,23500,12680,18110,17766.50,0.97,0,42918,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2328,-5.69,10.53,12,2.26,-3137.00,1695.00,24800,20250211,-28.06,9930,20241108,79.66,24800,-28.06,20250211,14850,20.13,20250102,24800,-28.06,20250211,9930,79.66,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250220,151356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17820,-290,5,-1.60,5102656790,287224,53.07,18160,18320,17520,23500,12680,18110,17764.72,0.97,0,40986,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2325,-5.68,10.51,12,2.20,-3137.00,1695.00,24800,20250211,-28.15,9930,20241108,79.46,24800,-28.15,20250211,14850,20.00,20250102,24800,-28.15,20250211,9930,79.46,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250220,141355,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17740,-370,5,-2.04,4536564790,255394,47.19,18160,18320,17520,23500,12680,18110,17762.20,0.97,0,37262,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2315,-5.66,10.47,12,1.96,-3137.00,1695.00,24800,20250211,-28.47,9930,20241108,78.65,24800,-28.47,20250211,14850,19.46,20250102,24800,-28.47,20250211,9930,78.65,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250220,131352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17570,-540,5,-2.98,3912446370,220024,40.65,18160,18320,17530,23500,12680,18110,17781.02,0.97,0,23236,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2292,-5.60,10.37,12,1.69,-3137.00,1695.00,24800,20250211,-29.15,9930,20241108,76.94,24800,-29.15,20250211,14850,18.32,20250102,24800,-29.15,20250211,9930,76.94,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250220,121354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17630,-480,5,-2.65,3173936510,178030,32.89,18160,18320,17590,23500,12680,18110,17827.16,0.97,0,17606,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2300,-5.62,10.40,12,1.36,-3137.00,1695.00,24800,20250211,-28.91,9930,20241108,77.54,24800,-28.91,20250211,14850,18.72,20250102,24800,-28.91,20250211,9930,77.54,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250220,111352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17670,-440,5,-2.43,2545090400,142460,26.32,18160,18320,17590,23500,12680,18110,17864.28,0.97,0,14315,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2306,-5.63,10.42,12,1.09,-3137.00,1695.00,24800,20250211,-28.75,9930,20241108,77.95,24800,-28.75,20250211,14850,18.99,20250102,24800,-28.75,20250211,9930,77.95,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250220,101353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17980,-130,5,-0.72,1505635320,83759,15.48,18160,18320,17800,23500,12680,18110,17974.85,0.97,0,14813,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2346,-5.73,10.61,12,0.64,-3137.00,1695.00,24800,20250211,-27.50,9930,20241108,81.07,24800,-27.50,20250211,14850,21.08,20250102,24800,-27.50,20250211,9930,81.07,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250220,091357,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17990,-120,5,-0.66,530080510,29355,5.42,18160,18320,17850,23500,12680,18110,18056.51,0.97,0,3551,19370,18740,18170,17540,16970,18455,17255,65,5390,500,12670,10,1,13047594,2347,-5.73,10.61,12,0.22,-3137.00,1695.00,24800,20250211,-27.46,9930,20241108,81.17,24800,-27.46,20250211,14850,21.14,20250102,24800,-27.46,20250211,9930,81.17,20241108,1.56,N,475960,500,65 억,,126441,N,N,0,N,00,N
20250219,161347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18110,-880,5,-4.63,9703622660,537761,231.75,18790,18800,17600,24650,13300,18990,18044.41,1.00,0,-4316,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2363,-5.77,10.68,12,4.12,-3137.00,1695.00,24800,20250211,-26.98,9930,20241108,82.38,24800,-26.98,20250211,14850,21.95,20250102,24800,-26.98,20250211,9930,82.38,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,151352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18160,-830,5,-4.37,9558041790,529724,228.28,18790,18800,17600,24650,13300,18990,18043.41,1.00,0,-3468,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2369,-5.79,10.71,12,4.06,-3137.00,1695.00,24800,20250211,-26.77,9930,20241108,82.88,24800,-26.77,20250211,14850,22.29,20250102,24800,-26.77,20250211,9930,82.88,20241108,1.55,N,475960,500,65 억,,130131,N,N,0,N,00,N
20250219,141348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18030,-960,5,-5.06,9081133100,503360,216.92,18790,18800,17600,24650,13300,18990,18041.00,1.00,0,363,19663,19326,19023,18686,18383,19175,18535,65,5660,500,13290,10,1,13047594,2352,-5.75,10.64,12,3.86,-3137.00,1695.00,24800,20250211,-27.30,9930,20241108,81.57,24800,-27.30,20250211,14850,21.41,20250102,24800,-27.30,20250211,9930,81.57,20241108,1.55,N,475960,500,65 억,,130131,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 161349 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17840 -270 5 -1.49 5229100720 294311 54.38 18160 18320 17520 23500 12680 18110 17766.50 0.97 0 42918 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2328 -5.69 10.53 12 2.26 -3137.00 1695.00 24800 20250211 -28.06 9930 20241108 79.66 24800 -28.06 20250211 14850 20.13 20250102 24800 -28.06 20250211 9930 79.66 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
3 20250220 151356 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17820 -290 5 -1.60 5102656790 287224 53.07 18160 18320 17520 23500 12680 18110 17764.72 0.97 0 40986 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2325 -5.68 10.51 12 2.20 -3137.00 1695.00 24800 20250211 -28.15 9930 20241108 79.46 24800 -28.15 20250211 14850 20.00 20250102 24800 -28.15 20250211 9930 79.46 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
4 20250220 141355 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17740 -370 5 -2.04 4536564790 255394 47.19 18160 18320 17520 23500 12680 18110 17762.20 0.97 0 37262 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2315 -5.66 10.47 12 1.96 -3137.00 1695.00 24800 20250211 -28.47 9930 20241108 78.65 24800 -28.47 20250211 14850 19.46 20250102 24800 -28.47 20250211 9930 78.65 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
5 20250220 131352 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17570 -540 5 -2.98 3912446370 220024 40.65 18160 18320 17530 23500 12680 18110 17781.02 0.97 0 23236 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2292 -5.60 10.37 12 1.69 -3137.00 1695.00 24800 20250211 -29.15 9930 20241108 76.94 24800 -29.15 20250211 14850 18.32 20250102 24800 -29.15 20250211 9930 76.94 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
6 20250220 121354 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17630 -480 5 -2.65 3173936510 178030 32.89 18160 18320 17590 23500 12680 18110 17827.16 0.97 0 17606 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2300 -5.62 10.40 12 1.36 -3137.00 1695.00 24800 20250211 -28.91 9930 20241108 77.54 24800 -28.91 20250211 14850 18.72 20250102 24800 -28.91 20250211 9930 77.54 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
7 20250220 111352 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17670 -440 5 -2.43 2545090400 142460 26.32 18160 18320 17590 23500 12680 18110 17864.28 0.97 0 14315 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2306 -5.63 10.42 12 1.09 -3137.00 1695.00 24800 20250211 -28.75 9930 20241108 77.95 24800 -28.75 20250211 14850 18.99 20250102 24800 -28.75 20250211 9930 77.95 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
8 20250220 101353 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17980 -130 5 -0.72 1505635320 83759 15.48 18160 18320 17800 23500 12680 18110 17974.85 0.97 0 14813 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2346 -5.73 10.61 12 0.64 -3137.00 1695.00 24800 20250211 -27.50 9930 20241108 81.07 24800 -27.50 20250211 14850 21.08 20250102 24800 -27.50 20250211 9930 81.07 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
9 20250220 091357 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 17990 -120 5 -0.66 530080510 29355 5.42 18160 18320 17850 23500 12680 18110 18056.51 0.97 0 3551 19370 18740 18170 17540 16970 18455 17255 65 5390 500 12670 10 1 13047594 2347 -5.73 10.61 12 0.22 -3137.00 1695.00 24800 20250211 -27.46 9930 20241108 81.17 24800 -27.46 20250211 14850 21.14 20250102 24800 -27.46 20250211 9930 81.17 20241108 1.56 N 475960 500 65 억 126441 N N 0 N 00 N
10 20250219 161347 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18110 -880 5 -4.63 9703622660 537761 231.75 18790 18800 17600 24650 13300 18990 18044.41 1.00 0 -4316 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2363 -5.77 10.68 12 4.12 -3137.00 1695.00 24800 20250211 -26.98 9930 20241108 82.38 24800 -26.98 20250211 14850 21.95 20250102 24800 -26.98 20250211 9930 82.38 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
11 20250219 151352 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18160 -830 5 -4.37 9558041790 529724 228.28 18790 18800 17600 24650 13300 18990 18043.41 1.00 0 -3468 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2369 -5.79 10.71 12 4.06 -3137.00 1695.00 24800 20250211 -26.77 9930 20241108 82.88 24800 -26.77 20250211 14850 22.29 20250102 24800 -26.77 20250211 9930 82.88 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N
12 20250219 141348 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 18030 -960 5 -5.06 9081133100 503360 216.92 18790 18800 17600 24650 13300 18990 18041.00 1.00 0 363 19663 19326 19023 18686 18383 19175 18535 65 5660 500 13290 10 1 13047594 2352 -5.75 10.64 12 3.86 -3137.00 1695.00 24800 20250211 -27.30 9930 20241108 81.57 24800 -27.30 20250211 14850 21.41 20250102 24800 -27.30 20250211 9930 81.57 20241108 1.55 N 475960 500 65 억 130131 N N 0 N 00 N