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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041830/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
20250219,160457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,-50,5,-0.20,422520100,16929,43.68,25200,25250,24800,32550,17550,25050,24958.28,36.70,0,-177,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3421,9.31,1.31,12,0.12,2684.00,19063.00,30700,20240401,-18.57,20700,20241210,20.77,25700,-2.72,20250131,22800,9.65,20250107,30700,-18.57,20240401,20700,20.77,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250219,150459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-100,5,-0.40,400808300,16060,41.44,25200,25250,24800,32550,17550,25050,24956.93,36.70,0,-51,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3414,9.30,1.31,12,0.12,2684.00,19063.00,30700,20240401,-18.73,20700,20241210,20.53,25700,-2.92,20250131,22800,9.43,20250107,30700,-18.73,20240401,20700,20.53,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250219,140456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,-50,5,-0.20,334653000,13415,34.61,25200,25250,24800,32550,17550,25050,24946.18,36.70,0,142,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3421,9.31,1.31,12,0.10,2684.00,19063.00,30700,20240401,-18.57,20700,20241210,20.77,25700,-2.72,20250131,22800,9.65,20250107,30700,-18.57,20240401,20700,20.77,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250219,130457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-100,5,-0.40,273261450,10962,28.28,25200,25250,24800,32550,17550,25050,24928.07,36.70,0,-28,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3414,9.30,1.31,12,0.08,2684.00,19063.00,30700,20240401,-18.73,20700,20241210,20.53,25700,-2.92,20250131,22800,9.43,20250107,30700,-18.73,20240401,20700,20.53,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250219,120457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-100,5,-0.40,194602700,7809,20.15,25200,25250,24800,32550,17550,25050,24920.31,36.70,0,-420,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3414,9.30,1.31,12,0.06,2684.00,19063.00,30700,20240401,-18.73,20700,20241210,20.53,25700,-2.92,20250131,22800,9.43,20250107,30700,-18.73,20240401,20700,20.53,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250219,110458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-100,5,-0.40,171907650,6899,17.80,25200,25250,24800,32550,17550,25050,24917.76,36.70,0,-564,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3414,9.30,1.31,12,0.05,2684.00,19063.00,30700,20240401,-18.73,20700,20241210,20.53,25700,-2.92,20250131,22800,9.43,20250107,30700,-18.73,20240401,20700,20.53,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250219,100457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-100,5,-0.40,91957600,3686,9.51,25200,25250,24800,32550,17550,25050,24947.80,36.70,0,-488,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3414,9.30,1.31,12,0.03,2684.00,19063.00,30700,20240401,-18.73,20700,20241210,20.53,25700,-2.92,20250131,22800,9.43,20250107,30700,-18.73,20240401,20700,20.53,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250219,090459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25100,50,2,0.20,7240450,289,0.75,25200,25200,24950,32550,17550,25050,25053.46,36.70,0,42,25750,25400,24900,24550,24050,25575,24725,68,7500,500,18030,50,1,13683782,3435,9.35,1.32,12,0.00,2684.00,19063.00,30700,20240401,-18.24,20700,20241210,21.26,25700,-2.33,20250131,22800,10.09,20250107,30700,-18.24,20240401,20700,21.26,20241210,0.46,N,041830,500,68 억,,5021594,N,N,23,N,00,N
20250218,160456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25050,400,2,1.62,966889550,38746,171.49,24650,25250,24400,32000,17300,24650,24954.51,36.58,0,7064,25150,24900,24450,24200,23750,25025,24325,68,7350,500,17740,50,1,13683782,3428,9.33,1.31,12,0.28,2684.00,19063.00,30700,20240401,-18.40,20700,20241210,21.01,25700,-2.53,20250131,22800,9.87,20250107,30700,-18.40,20240401,20700,21.01,20241210,0.45,N,041830,500,68 억,,5005766,N,N,23,N,00,N
20250218,150457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,300,2,1.22,926491550,37131,164.34,24650,25250,24400,32000,17300,24650,24951.97,36.58,0,6869,25150,24900,24450,24200,23750,25025,24325,68,7350,500,17740,50,1,13683782,3414,9.30,1.31,12,0.27,2684.00,19063.00,30700,20240401,-18.73,20700,20241210,20.53,25700,-2.92,20250131,22800,9.43,20250107,30700,-18.73,20240401,20700,20.53,20241210,0.45,N,041830,500,68 억,,5005766,N,N,0,N,00,N
20250218,140457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,350,2,1.42,873616800,35016,154.98,24650,25250,24400,32000,17300,24650,24949.07,36.58,0,6681,25150,24900,24450,24200,23750,25025,24325,68,7350,500,17740,50,1,13683782,3421,9.31,1.31,12,0.26,2684.00,19063.00,30700,20240401,-18.57,20700,20241210,20.77,25700,-2.72,20250131,22800,9.65,20250107,30700,-18.57,20240401,20700,20.77,20241210,0.45,N,041830,500,68 억,,5005766,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 20250219 160457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25000 -50 5 -0.20 422520100 16929 43.68 25200 25250 24800 32550 17550 25050 24958.28 36.70 0 -177 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3421 9.31 1.31 12 0.12 2684.00 19063.00 30700 20240401 -18.57 20700 20241210 20.77 25700 -2.72 20250131 22800 9.65 20250107 30700 -18.57 20240401 20700 20.77 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
3 20250219 150459 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24950 -100 5 -0.40 400808300 16060 41.44 25200 25250 24800 32550 17550 25050 24956.93 36.70 0 -51 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3414 9.30 1.31 12 0.12 2684.00 19063.00 30700 20240401 -18.73 20700 20241210 20.53 25700 -2.92 20250131 22800 9.43 20250107 30700 -18.73 20240401 20700 20.53 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
4 20250219 140456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25000 -50 5 -0.20 334653000 13415 34.61 25200 25250 24800 32550 17550 25050 24946.18 36.70 0 142 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3421 9.31 1.31 12 0.10 2684.00 19063.00 30700 20240401 -18.57 20700 20241210 20.77 25700 -2.72 20250131 22800 9.65 20250107 30700 -18.57 20240401 20700 20.77 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
5 20250219 130457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24950 -100 5 -0.40 273261450 10962 28.28 25200 25250 24800 32550 17550 25050 24928.07 36.70 0 -28 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3414 9.30 1.31 12 0.08 2684.00 19063.00 30700 20240401 -18.73 20700 20241210 20.53 25700 -2.92 20250131 22800 9.43 20250107 30700 -18.73 20240401 20700 20.53 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
6 20250219 120457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24950 -100 5 -0.40 194602700 7809 20.15 25200 25250 24800 32550 17550 25050 24920.31 36.70 0 -420 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3414 9.30 1.31 12 0.06 2684.00 19063.00 30700 20240401 -18.73 20700 20241210 20.53 25700 -2.92 20250131 22800 9.43 20250107 30700 -18.73 20240401 20700 20.53 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
7 20250219 110458 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24950 -100 5 -0.40 171907650 6899 17.80 25200 25250 24800 32550 17550 25050 24917.76 36.70 0 -564 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3414 9.30 1.31 12 0.05 2684.00 19063.00 30700 20240401 -18.73 20700 20241210 20.53 25700 -2.92 20250131 22800 9.43 20250107 30700 -18.73 20240401 20700 20.53 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
8 20250219 100457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24950 -100 5 -0.40 91957600 3686 9.51 25200 25250 24800 32550 17550 25050 24947.80 36.70 0 -488 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3414 9.30 1.31 12 0.03 2684.00 19063.00 30700 20240401 -18.73 20700 20241210 20.53 25700 -2.92 20250131 22800 9.43 20250107 30700 -18.73 20240401 20700 20.53 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
9 20250219 090459 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25100 50 2 0.20 7240450 289 0.75 25200 25200 24950 32550 17550 25050 25053.46 36.70 0 42 25750 25400 24900 24550 24050 25575 24725 68 7500 500 18030 50 1 13683782 3435 9.35 1.32 12 0.00 2684.00 19063.00 30700 20240401 -18.24 20700 20241210 21.26 25700 -2.33 20250131 22800 10.09 20250107 30700 -18.24 20240401 20700 21.26 20241210 0.46 N 041830 500 68 억 5021594 N N 23 N 00 N
10 20250218 160456 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25050 400 2 1.62 966889550 38746 171.49 24650 25250 24400 32000 17300 24650 24954.51 36.58 0 7064 25150 24900 24450 24200 23750 25025 24325 68 7350 500 17740 50 1 13683782 3428 9.33 1.31 12 0.28 2684.00 19063.00 30700 20240401 -18.40 20700 20241210 21.01 25700 -2.53 20250131 22800 9.87 20250107 30700 -18.40 20240401 20700 21.01 20241210 0.45 N 041830 500 68 억 5005766 N N 23 N 00 N
11 20250218 150457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 24950 300 2 1.22 926491550 37131 164.34 24650 25250 24400 32000 17300 24650 24951.97 36.58 0 6869 25150 24900 24450 24200 23750 25025 24325 68 7350 500 17740 50 1 13683782 3414 9.30 1.31 12 0.27 2684.00 19063.00 30700 20240401 -18.73 20700 20241210 20.53 25700 -2.92 20250131 22800 9.43 20250107 30700 -18.73 20240401 20700 20.53 20241210 0.45 N 041830 500 68 억 5005766 N N 0 N 00 N
12 20250218 140457 55 60.00 KOSDAQ 의료·정밀기기 N N N Y 60 N 25000 350 2 1.42 873616800 35016 154.98 24650 25250 24400 32000 17300 24650 24949.07 36.58 0 6681 25150 24900 24450 24200 23750 25025 24325 68 7350 500 17740 50 1 13683782 3421 9.31 1.31 12 0.26 2684.00 19063.00 30700 20240401 -18.57 20700 20241210 20.77 25700 -2.72 20250131 22800 9.65 20250107 30700 -18.57 20240401 20700 20.77 20241210 0.45 N 041830 500 68 억 5005766 N N 0 N 00 N