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
041920/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
20250219,160458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4985,-5,5,-0.10,128554480,25955,52.19,4945,4990,4920,6480,3495,4990,4952.75,0.51,0,-1320,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,927,8.97,0.79,12,0.14,556.00,6303.00,7170,20240219,-30.47,3755,20241113,32.76,5180,-3.76,20250103,4495,10.90,20250203,7170,-30.47,20240219,3755,32.76,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250219,150500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4970,-20,5,-0.40,121201505,24479,49.22,4945,4990,4920,6480,3495,4990,4951.24,0.51,0,-1016,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,924,8.94,0.79,12,0.13,556.00,6303.00,7170,20240219,-30.68,3755,20241113,32.36,5180,-4.05,20250103,4495,10.57,20250203,7170,-30.68,20240219,3755,32.36,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250219,140457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-30,5,-0.60,78662500,15897,31.97,4945,4990,4920,6480,3495,4990,4948.26,0.51,0,-1167,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,922,8.92,0.79,12,0.09,556.00,6303.00,7170,20240219,-30.82,3755,20241113,32.09,5180,-4.25,20250103,4495,10.34,20250203,7170,-30.82,20240219,3755,32.09,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250219,130458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4935,-55,5,-1.10,69279520,14002,28.16,4945,4990,4920,6480,3495,4990,4947.83,0.51,0,-229,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,918,8.88,0.78,12,0.08,556.00,6303.00,7170,20240219,-31.17,3755,20241113,31.42,5180,-4.73,20250103,4495,9.79,20250203,7170,-31.17,20240219,3755,31.42,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250219,120458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4960,-30,5,-0.60,42461385,8587,17.27,4945,4990,4920,6480,3495,4990,4944.85,0.51,0,190,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,922,8.92,0.79,12,0.05,556.00,6303.00,7170,20240219,-30.82,3755,20241113,32.09,5180,-4.25,20250103,4495,10.34,20250203,7170,-30.82,20240219,3755,32.09,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250219,110458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4955,-35,5,-0.70,36917090,7469,15.02,4945,4990,4920,6480,3495,4990,4942.71,0.51,0,295,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,922,8.91,0.79,12,0.04,556.00,6303.00,7170,20240219,-30.89,3755,20241113,31.96,5180,-4.34,20250103,4495,10.23,20250203,7170,-30.89,20240219,3755,31.96,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250219,100458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4940,-50,5,-1.00,35043045,7090,14.26,4945,4990,4920,6480,3495,4990,4942.60,0.51,0,398,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,919,8.88,0.78,12,0.04,556.00,6303.00,7170,20240219,-31.10,3755,20241113,31.56,5180,-4.63,20250103,4495,9.90,20250203,7170,-31.10,20240219,3755,31.56,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250219,090459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4950,-40,5,-0.80,6836175,1383,2.78,4945,4980,4920,6480,3495,4990,4943.00,0.51,0,141,5116,5052,4926,4862,4736,5085,4895,93,1490,500,3490,5,1,18598223,921,8.90,0.79,12,0.01,556.00,6303.00,7170,20240219,-30.96,3755,20241113,31.82,5180,-4.44,20250103,4495,10.12,20250203,7170,-30.96,20240219,3755,31.82,20241113,2.76,N,041920,500,92 억,,94093,N,N,0,N,00,N
20250218,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4990,155,2,3.21,242236415,49401,340.27,4800,4990,4800,6280,3385,4835,4903.41,0.45,0,9785,4891,4862,4831,4802,4771,4847,4787,93,1445,500,3380,5,1,18598223,928,8.97,0.79,12,0.27,556.00,6303.00,7170,20240219,-30.40,3755,20241113,32.89,5180,-3.67,20250103,4495,11.01,20250203,7170,-30.40,20240219,3755,32.89,20241113,2.76,N,041920,500,92 억,,84448,N,N,0,N,00,N
20250218,150457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4950,115,2,2.38,209109995,42743,294.41,4800,4960,4800,6280,3385,4835,4892.26,0.45,0,10071,4891,4862,4831,4802,4771,4847,4787,93,1445,500,3380,5,1,18598223,921,8.90,0.79,12,0.23,556.00,6303.00,7170,20240219,-30.96,3755,20241113,31.82,5180,-4.44,20250103,4495,10.12,20250203,7170,-30.96,20240219,3755,31.82,20241113,2.76,N,041920,500,92 억,,84448,N,N,0,N,00,N
20250218,140457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4925,90,2,1.86,144194525,29577,203.73,4800,4925,4800,6280,3385,4835,4875.22,0.45,0,5897,4891,4862,4831,4802,4771,4847,4787,93,1445,500,3380,5,1,18598223,916,8.86,0.78,12,0.16,556.00,6303.00,7170,20240219,-31.31,3755,20241113,31.16,5180,-4.92,20250103,4495,9.57,20250203,7170,-31.31,20240219,3755,31.16,20241113,2.76,N,041920,500,92 억,,84448,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 160458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4985 -5 5 -0.10 128554480 25955 52.19 4945 4990 4920 6480 3495 4990 4952.75 0.51 0 -1320 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 927 8.97 0.79 12 0.14 556.00 6303.00 7170 20240219 -30.47 3755 20241113 32.76 5180 -3.76 20250103 4495 10.90 20250203 7170 -30.47 20240219 3755 32.76 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
3 20250219 150500 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4970 -20 5 -0.40 121201505 24479 49.22 4945 4990 4920 6480 3495 4990 4951.24 0.51 0 -1016 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 924 8.94 0.79 12 0.13 556.00 6303.00 7170 20240219 -30.68 3755 20241113 32.36 5180 -4.05 20250103 4495 10.57 20250203 7170 -30.68 20240219 3755 32.36 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
4 20250219 140457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4960 -30 5 -0.60 78662500 15897 31.97 4945 4990 4920 6480 3495 4990 4948.26 0.51 0 -1167 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 922 8.92 0.79 12 0.09 556.00 6303.00 7170 20240219 -30.82 3755 20241113 32.09 5180 -4.25 20250103 4495 10.34 20250203 7170 -30.82 20240219 3755 32.09 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
5 20250219 130458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4935 -55 5 -1.10 69279520 14002 28.16 4945 4990 4920 6480 3495 4990 4947.83 0.51 0 -229 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 918 8.88 0.78 12 0.08 556.00 6303.00 7170 20240219 -31.17 3755 20241113 31.42 5180 -4.73 20250103 4495 9.79 20250203 7170 -31.17 20240219 3755 31.42 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
6 20250219 120458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4960 -30 5 -0.60 42461385 8587 17.27 4945 4990 4920 6480 3495 4990 4944.85 0.51 0 190 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 922 8.92 0.79 12 0.05 556.00 6303.00 7170 20240219 -30.82 3755 20241113 32.09 5180 -4.25 20250103 4495 10.34 20250203 7170 -30.82 20240219 3755 32.09 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
7 20250219 110458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4955 -35 5 -0.70 36917090 7469 15.02 4945 4990 4920 6480 3495 4990 4942.71 0.51 0 295 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 922 8.91 0.79 12 0.04 556.00 6303.00 7170 20240219 -30.89 3755 20241113 31.96 5180 -4.34 20250103 4495 10.23 20250203 7170 -30.89 20240219 3755 31.96 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
8 20250219 100458 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4940 -50 5 -1.00 35043045 7090 14.26 4945 4990 4920 6480 3495 4990 4942.60 0.51 0 398 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 919 8.88 0.78 12 0.04 556.00 6303.00 7170 20240219 -31.10 3755 20241113 31.56 5180 -4.63 20250103 4495 9.90 20250203 7170 -31.10 20240219 3755 31.56 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
9 20250219 090459 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4950 -40 5 -0.80 6836175 1383 2.78 4945 4980 4920 6480 3495 4990 4943.00 0.51 0 141 5116 5052 4926 4862 4736 5085 4895 93 1490 500 3490 5 1 18598223 921 8.90 0.79 12 0.01 556.00 6303.00 7170 20240219 -30.96 3755 20241113 31.82 5180 -4.44 20250103 4495 10.12 20250203 7170 -30.96 20240219 3755 31.82 20241113 2.76 N 041920 500 92 억 94093 N N 0 N 00 N
10 20250218 160457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4990 155 2 3.21 242236415 49401 340.27 4800 4990 4800 6280 3385 4835 4903.41 0.45 0 9785 4891 4862 4831 4802 4771 4847 4787 93 1445 500 3380 5 1 18598223 928 8.97 0.79 12 0.27 556.00 6303.00 7170 20240219 -30.40 3755 20241113 32.89 5180 -3.67 20250103 4495 11.01 20250203 7170 -30.40 20240219 3755 32.89 20241113 2.76 N 041920 500 92 억 84448 N N 0 N 00 N
11 20250218 150457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4950 115 2 2.38 209109995 42743 294.41 4800 4960 4800 6280 3385 4835 4892.26 0.45 0 10071 4891 4862 4831 4802 4771 4847 4787 93 1445 500 3380 5 1 18598223 921 8.90 0.79 12 0.23 556.00 6303.00 7170 20240219 -30.96 3755 20241113 31.82 5180 -4.44 20250103 4495 10.12 20250203 7170 -30.96 20240219 3755 31.82 20241113 2.76 N 041920 500 92 억 84448 N N 0 N 00 N
12 20250218 140457 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 4925 90 2 1.86 144194525 29577 203.73 4800 4925 4800 6280 3385 4835 4875.22 0.45 0 5897 4891 4862 4831 4802 4771 4847 4787 93 1445 500 3380 5 1 18598223 916 8.86 0.78 12 0.16 556.00 6303.00 7170 20240219 -31.31 3755 20241113 31.16 5180 -4.92 20250103 4495 9.57 20250203 7170 -31.31 20240219 3755 31.16 20241113 2.76 N 041920 500 92 억 84448 N N 0 N 00 N